TATASTEEL

Tata Steel Limited

167.11 +0.34 (0.20%)

L: 165 H: 167.65

Back to Option Chain

Historical option data for TATASTEEL
05 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TATASTEEL 30-DEC-2025 177.5 CE
Delta: 0.19 Vega: 0.12 Theta: -0.06 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	167.11	0.98 ₹ 5,390	-0.06 -330.00	21.89	762 41,91,000	-18 -99,000	961 52,85,500
4 Dec	166.77	1.05 ₹ 5,775	-0.08 -440.00	22.74	322 17,71,000	37 2,03,500	982 54,01,000
3 Dec	166.92	1.13 ₹ 6,215	-0.2 -1100.00	22.96	931 51,20,500	122 6,71,000	944 51,92,000
2 Dec	167.78	1.32 ₹ 7,260	-0.15 -825.00	22.24	265 14,57,500	35 1,92,500	819 45,04,500
1 Dec	168.63	1.43 ₹ 7,865	-0.08 -440.00	21.39	586 32,23,000	28 1,54,000	783 43,06,500
28 Nov	167.96	1.52 ₹ 8,360	-0.08 -440.00	21.44	263 14,46,500	15 82,500	754 41,47,000
27 Nov	168.13	1.6 ₹ 8,800	-0.35 -1925.00	21.61	896 49,28,000	209 11,49,500	739 40,64,500
26 Nov	169.67	1.96 ₹ 10,780	0.52 2860.00	20.93	992 54,56,000	-61 -3,35,500	532 29,26,000
25 Nov	166.33	1.41 ₹ 7,755	-0.15 -825.00	22.53	755 41,52,500	109 5,99,500	590 32,45,000
24 Nov	165.36	1.59 ₹ 8,745	-0.76 -4180.00	24.46	405 22,27,500	117 6,43,500	470 25,85,000
21 Nov	168.00	2.31 ₹ 12,705	-1.61 -8855.00	23.51	486 26,73,000	145 7,97,500	353 19,41,500
20 Nov	172.46	3.95 ₹ 21,725	-0.48 -2640.00	23.44	119 6,54,500	63 3,46,500	206 11,33,000
19 Nov	173.21	4.42 ₹ 24,310	0.08 440.00	23.60	95 5,22,500	39 2,14,500	143 7,86,500
18 Nov	172.45	4.38 ₹ 24,090	-0.54 -2970.00	24.51	123 6,76,500	38 2,09,000	104 5,72,000
17 Nov	173.17	4.99 ₹ 27,445	-0.46 -2530.00	24.91	31 1,70,500	10 55,000	65 3,57,500
14 Nov	174.26	5.37 ₹ 29,535	-1.57 -8635.00	24.22	30 1,65,000	19 1,04,500	53 2,91,500
13 Nov	176.65	7.04 ₹ 38,720	-1.16 -6380.00	25.19	40 2,20,000	31 1,70,500	33 1,81,500
12 Nov	178.61	8.2 ₹ 45,100	-5.2 -28600.00	24.92	2 11,000	1 5,500	1 5,500

11 Nov	181.04	13.4 ₹ 73,700	0 0.00	-	0 0	0 0	0 0
10 Nov	181.48	13.4 ₹ 73,700	0 0.00	-	0 0	0 0	0 0
7 Nov	181.37	13.4 ₹ 73,700	0 0.00	-	0 0	0 0	0 0
6 Nov	177.27	13.4 ₹ 73,700	0 0.00	-	0 0	0 0	0 0
4 Nov	179.29	13.4 ₹ 73,700	0 0.00	-	0 0	0 0	0 0
3 Nov	182.67	13.4 ₹ 73,700	0 0.00	-	0 0	0 0	0 0
31 Oct	182.84	13.4 ₹ 73,700	0 0.00	-	0 0	0 0	0 0
30 Oct	184.35	13.4 ₹ 73,700	0 0.00	-	0 0	0 0	0 0
29 Oct	185.19	13.4 ₹ 73,700	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 177.5 expiring on 30DEC2025

Delta for 177.5 CE is 0.19

Historical price for 177.5 CE is as follows

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 0.98, which was -0.06 lower than the previous day. The implied volatity was 21.89, the open interest changed by -18 which decreased total open position to 961

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 1.05, which was -0.08 lower than the previous day. The implied volatity was 22.74, the open interest changed by 37 which increased total open position to 982

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 1.13, which was -0.2 lower than the previous day. The implied volatity was 22.96, the open interest changed by 122 which increased total open position to 944

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 1.32, which was -0.15 lower than the previous day. The implied volatity was 22.24, the open interest changed by 35 which increased total open position to 819

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 1.43, which was -0.08 lower than the previous day. The implied volatity was 21.39, the open interest changed by 28 which increased total open position to 783

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 1.52, which was -0.08 lower than the previous day. The implied volatity was 21.44, the open interest changed by 15 which increased total open position to 754

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 21.61, the open interest changed by 209 which increased total open position to 739

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 1.96, which was 0.52 higher than the previous day. The implied volatity was 20.93, the open interest changed by -61 which decreased total open position to 532

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 1.41, which was -0.15 lower than the previous day. The implied volatity was 22.53, the open interest changed by 109 which increased total open position to 590

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 1.59, which was -0.76 lower than the previous day. The implied volatity was 24.46, the open interest changed by 117 which increased total open position to 470

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 2.31, which was -1.61 lower than the previous day. The implied volatity was 23.51, the open interest changed by 145 which increased total open position to 353

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 3.95, which was -0.48 lower than the previous day. The implied volatity was 23.44, the open interest changed by 63 which increased total open position to 206

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 4.42, which was 0.08 higher than the previous day. The implied volatity was 23.60, the open interest changed by 39 which increased total open position to 143

On 18 Nov TATASTEEL was trading at 172.45. The strike last trading price was 4.38, which was -0.54 lower than the previous day. The implied volatity was 24.51, the open interest changed by 38 which increased total open position to 104

On 17 Nov TATASTEEL was trading at 173.17. The strike last trading price was 4.99, which was -0.46 lower than the previous day. The implied volatity was 24.91, the open interest changed by 10 which increased total open position to 65

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 5.37, which was -1.57 lower than the previous day. The implied volatity was 24.22, the open interest changed by 19 which increased total open position to 53

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 7.04, which was -1.16 lower than the previous day. The implied volatity was 25.19, the open interest changed by 31 which increased total open position to 33

On 12 Nov TATASTEEL was trading at 178.61. The strike last trading price was 8.2, which was -5.2 lower than the previous day. The implied volatity was 24.92, the open interest changed by 1 which increased total open position to 1

On 11 Nov TATASTEEL was trading at 181.04. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TATASTEEL was trading at 181.48. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TATASTEEL was trading at 181.37. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TATASTEEL was trading at 177.27. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TATASTEEL was trading at 179.29. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TATASTEEL was trading at 182.67. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TATASTEEL was trading at 182.84. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct TATASTEEL was trading at 184.35. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TATASTEEL was trading at 185.19. The strike last trading price was 13.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

TATASTEEL 30DEC2025 177.5 PE
Delta: -0.81 Vega: 0.12 Theta: -0.01 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	167.11	9.87 ₹ 54,285	-0.48 -2640.00	21.82	14 77,000	-6 -33,000	159 8,74,500
4 Dec	166.77	10.35 ₹ 56,925	-0.46 -2530.00	22.41	7 38,500	0 0	167 9,18,500
3 Dec	166.92	10.8 ₹ 59,400	1.22 6710.00	25.44	46 2,53,000	-32 -1,76,000	168 9,24,000
2 Dec	167.78	9.59 ₹ 52,745	-0.01 -55.00	-	0 0	-1 -5,500	0 0
1 Dec	168.63	9.59 ₹ 52,745	-0.01 -55.00	25.65	9 49,500	-1 -5,500	200 11,00,000
28 Nov	167.96	9.6 ₹ 52,800	-0.35 -1925.00	23.12	3 16,500	-2 -11,000	201 11,05,500
27 Nov	168.13	9.95 ₹ 54,725	1.35 7425.00	24.89	9 49,500	-3 -16,500	203 11,16,500
26 Nov	169.67	8.66 ₹ 47,630	-2.88 -15840.00	23.33	16 88,000	-5 -27,500	205 11,27,500
25 Nov	166.33	11.54 ₹ 63,470	-0.36 -1980.00	25.58	162 8,91,000	106 5,83,000	209 11,49,500
24 Nov	165.36	11.9 ₹ 65,450	1.51 8305.00	24.59	30 1,65,000	20 1,10,000	104 5,72,000
21 Nov	168.00	10.41 ₹ 57,255	3.12 17160.00	26.03	34 1,87,000	16 88,000	84 4,62,000
20 Nov	172.46	7.29 ₹ 40,095	0.34 1870.00	24.23	20 1,10,000	14 77,000	67 3,68,500
19 Nov	173.21	6.95 ₹ 38,225	-1.29 -7095.00	24.53	35 1,92,500	26 1,43,000	51 2,80,500
18 Nov	172.45	8.24 ₹ 45,320	0.74 4070.00	28.11	18 99,000	11 60,500	26 1,43,000
17 Nov	173.17	7.5 ₹ 41,250	-0.11 -605.00	26.97	1 5,500	0 0	14 77,000
14 Nov	174.26	7.61 ₹ 41,855	1.56 8580.00	28.12	9 49,500	2 11,000	13 71,500
13 Nov	176.65	6.05 ₹ 33,275	1.25 6875.00	26.63	20 1,10,000	10 55,000	12 66,000
12 Nov	178.61	4.8 ₹ 26,400	-2.4 -13200.00	24.80	2 11,000	1 5,500	1 5,500
11 Nov	181.04	7.2 ₹ 39,600	0 0.00	3.09	0 0	0 0	0 0
10 Nov	181.48	7.2 ₹ 39,600	0 0.00	3.25	0 0	0 0	0 0
7 Nov	181.37	7.2 ₹ 39,600	0 0.00	3.23	0 0	0 0	0 0
6 Nov	177.27	7.2 ₹ 39,600	0 0.00	1.23	0 0	0 0	0 0
4 Nov	179.29	7.2 ₹ 39,600	0 0.00	2.22	0 0	0 0	0 0
3 Nov	182.67	7.2 ₹ 39,600	0 0.00	3.74	0 0	0 0	0 0
31 Oct	182.84	7.2 ₹ 39,600	0 0.00	-	0 0	0 0	0 0
30 Oct	184.35	7.2 ₹ 39,600	0 0.00	4.06	0 0	0 0	0 0
29 Oct	185.19	7.2 ₹ 39,600	0 0.00	4.26	0 0	0 0	0 0

For Tata Steel Limited - strike price 177.5 expiring on 30DEC2025

Delta for 177.5 PE is -0.81

Historical price for 177.5 PE is as follows

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 9.87, which was -0.48 lower than the previous day. The implied volatity was 21.82, the open interest changed by -6 which decreased total open position to 159

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 10.35, which was -0.46 lower than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 167

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 10.8, which was 1.22 higher than the previous day. The implied volatity was 25.44, the open interest changed by -32 which decreased total open position to 168

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 9.59, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 9.59, which was -0.01 lower than the previous day. The implied volatity was 25.65, the open interest changed by -1 which decreased total open position to 200

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 9.6, which was -0.35 lower than the previous day. The implied volatity was 23.12, the open interest changed by -2 which decreased total open position to 201

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 9.95, which was 1.35 higher than the previous day. The implied volatity was 24.89, the open interest changed by -3 which decreased total open position to 203

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 8.66, which was -2.88 lower than the previous day. The implied volatity was 23.33, the open interest changed by -5 which decreased total open position to 205

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 11.54, which was -0.36 lower than the previous day. The implied volatity was 25.58, the open interest changed by 106 which increased total open position to 209

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 11.9, which was 1.51 higher than the previous day. The implied volatity was 24.59, the open interest changed by 20 which increased total open position to 104

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 10.41, which was 3.12 higher than the previous day. The implied volatity was 26.03, the open interest changed by 16 which increased total open position to 84

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 7.29, which was 0.34 higher than the previous day. The implied volatity was 24.23, the open interest changed by 14 which increased total open position to 67

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 6.95, which was -1.29 lower than the previous day. The implied volatity was 24.53, the open interest changed by 26 which increased total open position to 51

On 18 Nov TATASTEEL was trading at 172.45. The strike last trading price was 8.24, which was 0.74 higher than the previous day. The implied volatity was 28.11, the open interest changed by 11 which increased total open position to 26

On 17 Nov TATASTEEL was trading at 173.17. The strike last trading price was 7.5, which was -0.11 lower than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 14

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 7.61, which was 1.56 higher than the previous day. The implied volatity was 28.12, the open interest changed by 2 which increased total open position to 13

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 6.05, which was 1.25 higher than the previous day. The implied volatity was 26.63, the open interest changed by 10 which increased total open position to 12

On 12 Nov TATASTEEL was trading at 178.61. The strike last trading price was 4.8, which was -2.4 lower than the previous day. The implied volatity was 24.80, the open interest changed by 1 which increased total open position to 1

On 11 Nov TATASTEEL was trading at 181.04. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TATASTEEL was trading at 181.48. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TATASTEEL was trading at 181.37. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TATASTEEL was trading at 177.27. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TATASTEEL was trading at 179.29. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TATASTEEL was trading at 182.67. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TATASTEEL was trading at 182.84. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct TATASTEEL was trading at 184.35. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TATASTEEL was trading at 185.19. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0

Related Pages for TATASTEEL

TATASTEEL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD