TATASTEEL

Tata Steel Limited

171.89 +5.51 (3.31%)

L: 167.4 H: 172.5

Back to Option Chain

Historical option data for TATASTEEL
12 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 182.5 CE
Delta: 0.14 Vega: 0.09 Theta: -0.06 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	171.89	0.62 ₹ 3,410	0.29 1595.00	22.49	1,068 58,74,000	99 5,44,500	604 33,22,000
11 Dec	166.38	0.34 ₹ 1,870	0.08 440.00	26.30	165 9,07,500	-3 -16,500	506 27,83,000
10 Dec	162.23	0.27 ₹ 1,485	-0.01 -55.00	30.05	213 11,71,500	-11 -60,500	510 28,05,000
9 Dec	160.67	0.28 ₹ 1,540	-0.06 -330.00	30.80	359 19,74,500	-17 -93,500	522 28,71,000
8 Dec	163.47	0.35 ₹ 1,925	-0.15 -825.00	28.23	554 30,47,000	-17 -93,500	526 28,93,000
5 Dec	167.11	0.51 ₹ 2,805	-0.03 -165.00	23.70	213 11,71,500	-16 -88,000	544 29,92,000
4 Dec	166.77	0.54 ₹ 2,970	-0.04 -220.00	24.19	179 9,84,500	51 2,80,500	561 30,85,500
3 Dec	166.92	0.59 ₹ 3,245	-0.1 -550.00	24.34	409 22,49,500	-18 -99,000	509 27,99,500
2 Dec	167.78	0.69 ₹ 3,795	-0.06 -330.00	23.55	191 10,50,500	3 16,500	526 28,93,000
1 Dec	168.63	0.75 ₹ 4,125	-0.04 -220.00	22.74	300 16,50,000	75 4,12,500	522 28,71,000
28 Nov	167.96	0.78 ₹ 4,290	-0.07 -385.00	22.33	148 8,14,000	-10 -55,000	446 24,53,000
27 Nov	168.13	0.85 ₹ 4,675	-0.16 -880.00	22.59	311 17,10,500	28 1,54,000	457 25,13,500
26 Nov	169.67	1.03 ₹ 5,665	0.24 1320.00	21.72	556 30,58,000	109 5,99,500	428 23,54,000
25 Nov	166.33	0.78 ₹ 4,290	-0.08 -440.00	23.58	329 18,09,500	-44 -2,42,000	320 17,60,000
24 Nov	165.36	0.89 ₹ 4,895	-0.44 -2420.00	24.96	361 19,85,500	61 3,35,500	364 20,02,000
21 Nov	168.00	1.31 ₹ 7,205	-1.05 -5775.00	23.91	321 17,65,500	131 7,20,500	304 16,72,000
20 Nov	172.46	2.4 ₹ 13,200	-0.34 -1870.00	23.77	141 7,75,500	41 2,25,500	172 9,46,000
19 Nov	173.21	2.78 ₹ 15,290	0.04 220.00	24.07	104 5,72,000	26 1,43,000	131 7,20,500
18 Nov	172.45	2.76 ₹ 15,180	-0.44 -2420.00	24.77	123 6,76,500	26 1,43,000	104 5,72,000
17 Nov	173.17	3.21 ₹ 17,655	-0.3 -1650.00	25.06	42 2,31,000	22 1,21,000	78 4,29,000
14 Nov	174.26	3.6 ₹ 19,800	-1.03 -5665.00	24.81	45 2,47,500	5 27,500	54 2,97,000
13 Nov	176.65	4.63 ₹ 25,465	-1.26 -6930.00	24.57	76 4,18,000	32 1,76,000	50 2,75,000
12 Nov	178.61	5.89 ₹ 32,395	-3.3 -18150.00	25.62	20 1,10,000	16 88,000	18 99,000
11 Nov	181.04	9.19 ₹ 50,545	2.67 14685.00	32.74	1 5,500	0 0	2 11,000
10 Nov	181.48	6.52 ₹ 35,860	0.42 2310.00	-	0 0	0 0	0 0
7 Nov	181.37	6.52 ₹ 35,860	0.42 2310.00	-	0 0	1 5,500	0 0
6 Nov	177.27	6.52 ₹ 35,860	0.42 2310.00	28.08	4 22,000	0 0	1 5,500
4 Nov	179.29	6.1 ₹ 33,550	-4.65 -25575.00	22.40	1 5,500	0 0	0 0

3 Nov	182.67	10.75 ₹ 59,125	0 0.00	-	0 0	0 0	0 0
31 Oct	182.84	10.75 ₹ 59,125	0 0.00	-	0 0	0 0	0 0
30 Oct	184.35	10.75 ₹ 59,125	0 0.00	-	0 0	0 0	0 0
29 Oct	185.19	10.75 ₹ 59,125	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 182.5 expiring on 30DEC2025

Delta for 182.5 CE is 0.14

Historical price for 182.5 CE is as follows

On 12 Dec TATASTEEL was trading at 171.89. The strike last trading price was 0.62, which was 0.29 higher than the previous day. The implied volatity was 22.49, the open interest changed by 99 which increased total open position to 604

On 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 0.34, which was 0.08 higher than the previous day. The implied volatity was 26.30, the open interest changed by -3 which decreased total open position to 506

On 10 Dec TATASTEEL was trading at 162.23. The strike last trading price was 0.27, which was -0.01 lower than the previous day. The implied volatity was 30.05, the open interest changed by -11 which decreased total open position to 510

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 0.28, which was -0.06 lower than the previous day. The implied volatity was 30.80, the open interest changed by -17 which decreased total open position to 522

On 8 Dec TATASTEEL was trading at 163.47. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 28.23, the open interest changed by -17 which decreased total open position to 526

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 0.51, which was -0.03 lower than the previous day. The implied volatity was 23.70, the open interest changed by -16 which decreased total open position to 544

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 0.54, which was -0.04 lower than the previous day. The implied volatity was 24.19, the open interest changed by 51 which increased total open position to 561

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 0.59, which was -0.1 lower than the previous day. The implied volatity was 24.34, the open interest changed by -18 which decreased total open position to 509

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 0.69, which was -0.06 lower than the previous day. The implied volatity was 23.55, the open interest changed by 3 which increased total open position to 526

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 0.75, which was -0.04 lower than the previous day. The implied volatity was 22.74, the open interest changed by 75 which increased total open position to 522

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 0.78, which was -0.07 lower than the previous day. The implied volatity was 22.33, the open interest changed by -10 which decreased total open position to 446

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 0.85, which was -0.16 lower than the previous day. The implied volatity was 22.59, the open interest changed by 28 which increased total open position to 457

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 1.03, which was 0.24 higher than the previous day. The implied volatity was 21.72, the open interest changed by 109 which increased total open position to 428

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 0.78, which was -0.08 lower than the previous day. The implied volatity was 23.58, the open interest changed by -44 which decreased total open position to 320

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 0.89, which was -0.44 lower than the previous day. The implied volatity was 24.96, the open interest changed by 61 which increased total open position to 364

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 1.31, which was -1.05 lower than the previous day. The implied volatity was 23.91, the open interest changed by 131 which increased total open position to 304

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 2.4, which was -0.34 lower than the previous day. The implied volatity was 23.77, the open interest changed by 41 which increased total open position to 172

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 2.78, which was 0.04 higher than the previous day. The implied volatity was 24.07, the open interest changed by 26 which increased total open position to 131

On 18 Nov TATASTEEL was trading at 172.45. The strike last trading price was 2.76, which was -0.44 lower than the previous day. The implied volatity was 24.77, the open interest changed by 26 which increased total open position to 104

On 17 Nov TATASTEEL was trading at 173.17. The strike last trading price was 3.21, which was -0.3 lower than the previous day. The implied volatity was 25.06, the open interest changed by 22 which increased total open position to 78

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 3.6, which was -1.03 lower than the previous day. The implied volatity was 24.81, the open interest changed by 5 which increased total open position to 54

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 4.63, which was -1.26 lower than the previous day. The implied volatity was 24.57, the open interest changed by 32 which increased total open position to 50

On 12 Nov TATASTEEL was trading at 178.61. The strike last trading price was 5.89, which was -3.3 lower than the previous day. The implied volatity was 25.62, the open interest changed by 16 which increased total open position to 18

On 11 Nov TATASTEEL was trading at 181.04. The strike last trading price was 9.19, which was 2.67 higher than the previous day. The implied volatity was 32.74, the open interest changed by 0 which decreased total open position to 2

On 10 Nov TATASTEEL was trading at 181.48. The strike last trading price was 6.52, which was 0.42 higher 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 6.52, which was 0.42 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov TATASTEEL was trading at 177.27. The strike last trading price was 6.52, which was 0.42 higher than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 1

On 4 Nov TATASTEEL was trading at 179.29. The strike last trading price was 6.1, which was -4.65 lower than the previous day. The implied volatity was 22.40, 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 10.75, 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 10.75, 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 10.75, 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 10.75, 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 182.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	171.89	15.4 ₹ 84,700	1.6 8800.00	-	0 0	0 0	16 88,000
11 Dec	166.38	15.4 ₹ 84,700	1.6 8800.00	-	0 0	0 0	16 88,000
10 Dec	162.23	15.4 ₹ 84,700	1.6 8800.00	-	0 0	0 0	16 88,000
9 Dec	160.67	15.4 ₹ 84,700	1.6 8800.00	-	0 0	0 0	0 0
8 Dec	163.47	15.4 ₹ 84,700	1.6 8800.00	-	0 0	0 0	16 88,000
5 Dec	167.11	15.4 ₹ 84,700	1.6 8800.00	-	0 0	6 33,000	0 0
4 Dec	166.77	15.4 ₹ 84,700	1.6 8800.00	29.95	9 49,500	6 33,000	16 88,000
3 Dec	166.92	13.8 ₹ 75,900	-2.37 -13035.00	-	0 0	0 0	0 0
2 Dec	167.78	13.8 ₹ 75,900	-2.37 -13035.00	-	0 0	0 0	0 0
1 Dec	168.63	13.8 ₹ 75,900	-2.37 -13035.00	-	0 0	0 0	0 0
28 Nov	167.96	13.8 ₹ 75,900	-2.37 -13035.00	-	0 0	2 11,000	0 0
27 Nov	168.13	13.8 ₹ 75,900	-2.37 -13035.00	24.18	3 16,500	0 0	8 44,000
26 Nov	169.67	16.17 ₹ 88,935	0.67 3685.00	-	0 0	2 11,000	0 0
25 Nov	166.33	16.17 ₹ 88,935	0.67 3685.00	29.82	5 27,500	2 11,000	8 44,000
24 Nov	165.36	15.5 ₹ 85,250	2.21 12155.00	18.58	2 11,000	0 0	5 27,500
21 Nov	168.00	13.29 ₹ 73,095	1.79 9845.00	19.62	1 5,500	0 0	4 22,000
20 Nov	172.46	11.5 ₹ 63,250	2.35 12925.00	-	0 0	0 0	0 0
19 Nov	173.21	11.5 ₹ 63,250	2.35 12925.00	-	0 0	1 5,500	0 0
18 Nov	172.45	11.5 ₹ 63,250	2.35 12925.00	28.42	2 11,000	0 0	3 16,500
17 Nov	173.17	9.15 ₹ 50,325	2.25 12375.00	-	0 0	0 0	0 0
14 Nov	174.26	9.15 ₹ 50,325	2.25 12375.00	-	0 0	3 16,500	0 0
13 Nov	176.65	9.15 ₹ 50,325	2.25 12375.00	28.27	5 27,500	3 16,500	3 16,500
12 Nov	178.61	6.9 ₹ 37,950	-2.65 -14575.00	-	0 0	0 0	0 0
11 Nov	181.04	6.9 ₹ 37,950	-2.65 -14575.00	-	0 0	0 0	0 0
10 Nov	181.48	6.9 ₹ 37,950	-2.65 -14575.00	-	0 0	0 0	0 0
7 Nov	181.37	6.9 ₹ 37,950	-2.65 -14575.00	28.00	2 11,000	1 5,500	1 5,500
6 Nov	177.27	9.55 ₹ 52,525	0 0.00	-	0 0	0 0	0 0
4 Nov	179.29	9.55 ₹ 52,525	0 0.00	-	0 0	0 0	0 0
3 Nov	182.67	9.55 ₹ 52,525	0 0.00	1.43	0 0	0 0	0 0
31 Oct	182.84	9.55 ₹ 52,525	0 0.00	-	0 0	0 0	0 0
30 Oct	184.35	9.55 ₹ 52,525	0 0.00	2.26	0 0	0 0	0 0
29 Oct	185.19	9.55 ₹ 52,525	0 0.00	2.50	0 0	0 0	0 0

For Tata Steel Limited - strike price 182.5 expiring on 30DEC2025

Delta for 182.5 PE is -

Historical price for 182.5 PE is as follows

On 12 Dec TATASTEEL was trading at 171.89. The strike last trading price was 15.4, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec TATASTEEL was trading at 166.38. The strike last trading price was 15.4, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec TATASTEEL was trading at 162.23. The strike last trading price was 15.4, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 15.4, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TATASTEEL was trading at 163.47. The strike last trading price was 15.4, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 15.4, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 15.4, which was 1.6 higher than the previous day. The implied volatity was 29.95, the open interest changed by 6 which increased total open position to 16

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 13.8, which was -2.37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 13.8, which was -2.37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 13.8, which was -2.37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 13.8, which was -2.37 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 13.8, which was -2.37 lower than the previous day. The implied volatity was 24.18, the open interest changed by 0 which decreased total open position to 8

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 16.17, which was 0.67 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 16.17, which was 0.67 higher than the previous day. The implied volatity was 29.82, the open interest changed by 2 which increased total open position to 8

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 15.5, which was 2.21 higher than the previous day. The implied volatity was 18.58, the open interest changed by 0 which decreased total open position to 5

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 13.29, which was 1.79 higher than the previous day. The implied volatity was 19.62, the open interest changed by 0 which decreased total open position to 4

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 11.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 11.5, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov TATASTEEL was trading at 172.45. The strike last trading price was 11.5, which was 2.35 higher than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 3

On 17 Nov TATASTEEL was trading at 173.17. The strike last trading price was 9.15, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 9.15, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 9.15, which was 2.25 higher than the previous day. The implied volatity was 28.27, the open interest changed by 3 which increased total open position to 3

On 12 Nov TATASTEEL was trading at 178.61. The strike last trading price was 6.9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TATASTEEL was trading at 181.04. The strike last trading price was 6.9, which was -2.65 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 6.9, which was -2.65 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 6.9, which was -2.65 lower than the previous day. The implied volatity was 28.00, the open interest changed by 1 which increased total open position to 1

On 6 Nov TATASTEEL was trading at 177.27. The strike last trading price was 9.55, 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 9.55, 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 9.55, which was 0 lower than the previous day. The implied volatity was 1.43, 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 9.55, 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 9.55, which was 0 lower than the previous day. The implied volatity was 2.26, 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 9.55, which was 0 lower than the previous day. The implied volatity was 2.50, 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