TATASTEEL

Tata Steel Limited

188.21 -1.04 (-0.55%)

L: 187.31 H: 191

Back to Option Chain

Historical option data for TATASTEEL
16 Jan 2026 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 27-JAN-2026 184 CE
Delta: 0.73 Vega: 0.11 Theta: -0.16 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	188.21	5.92 ₹ 32,560	-1.36 -7480.00	24.34	83 4,56,500	5 27,500	299 16,44,500

14 Jan	189.25	7.35 ₹ 40,425	4.37 24035.00	25.48	1,696 93,28,000	-345 -18,97,500	294 16,17,000
13 Jan	182.57	2.9 ₹ 15,950	-0.92 -5060.00	23.14	1,745 95,97,500	103 5,66,500	639 35,14,500
12 Jan	183.24	3.84 ₹ 21,120	1.7 9350.00	25.73	1,164 64,02,000	205 11,27,500	528 29,04,000
9 Jan	178.40	2.21 ₹ 12,155	-0.82 -4510.00	25.63	815 44,82,500	-69 -3,79,500	325 17,87,500
8 Jan	180.12	2.91 ₹ 16,005	-1.51 -8305.00	26.04	1,845 1,01,47,500	105 5,77,500	391 21,50,500
7 Jan	183.80	4.37 ₹ 24,035	-1.62 -8910.00	23.88	474 26,07,000	117 6,43,500	274 15,07,000
6 Jan	186.20	5.98 ₹ 32,890	0.11 605.00	23.05	349 19,19,500	-60 -3,30,000	160 8,80,000
5 Jan	185.72	5.9 ₹ 32,450	1.93 10615.00	24.02	987 54,28,500	-70 -3,85,000	220 12,10,000
2 Jan	182.88	3.87 ₹ 21,285	0.31 1705.00	20.13	1,284 70,62,000	73 4,01,500	289 15,89,500
1 Jan	181.89	3.59 ₹ 19,745	0.35 1925.00	20.87	176 9,68,000	-6 -33,000	216 11,88,000
31 Dec	180.08	3.25 ₹ 17,875	-0.14 -770.00	22.76	322 17,71,000	222 12,21,000	222 12,21,000

For Tata Steel Limited - strike price 184 expiring on 27JAN2026

Delta for 184 CE is 0.73

Historical price for 184 CE is as follows

On 16 Jan TATASTEEL was trading at 188.21. The strike last trading price was 5.92, which was -1.36 lower than the previous day. The implied volatity was 24.34, the open interest changed by 5 which increased total open position to 299

On 14 Jan TATASTEEL was trading at 189.25. The strike last trading price was 7.35, which was 4.37 higher than the previous day. The implied volatity was 25.48, the open interest changed by -345 which decreased total open position to 294

On 13 Jan TATASTEEL was trading at 182.57. The strike last trading price was 2.9, which was -0.92 lower than the previous day. The implied volatity was 23.14, the open interest changed by 103 which increased total open position to 639

On 12 Jan TATASTEEL was trading at 183.24. The strike last trading price was 3.84, which was 1.7 higher than the previous day. The implied volatity was 25.73, the open interest changed by 205 which increased total open position to 528

On 9 Jan TATASTEEL was trading at 178.40. The strike last trading price was 2.21, which was -0.82 lower than the previous day. The implied volatity was 25.63, the open interest changed by -69 which decreased total open position to 325

On 8 Jan TATASTEEL was trading at 180.12. The strike last trading price was 2.91, which was -1.51 lower than the previous day. The implied volatity was 26.04, the open interest changed by 105 which increased total open position to 391

On 7 Jan TATASTEEL was trading at 183.80. The strike last trading price was 4.37, which was -1.62 lower than the previous day. The implied volatity was 23.88, the open interest changed by 117 which increased total open position to 274

On 6 Jan TATASTEEL was trading at 186.20. The strike last trading price was 5.98, which was 0.11 higher than the previous day. The implied volatity was 23.05, the open interest changed by -60 which decreased total open position to 160

On 5 Jan TATASTEEL was trading at 185.72. The strike last trading price was 5.9, which was 1.93 higher than the previous day. The implied volatity was 24.02, the open interest changed by -70 which decreased total open position to 220

On 2 Jan TATASTEEL was trading at 182.88. The strike last trading price was 3.87, which was 0.31 higher than the previous day. The implied volatity was 20.13, the open interest changed by 73 which increased total open position to 289

On 1 Jan TATASTEEL was trading at 181.89. The strike last trading price was 3.59, which was 0.35 higher than the previous day. The implied volatity was 20.87, the open interest changed by -6 which decreased total open position to 216

On 31 Dec TATASTEEL was trading at 180.08. The strike last trading price was 3.25, which was -0.14 lower than the previous day. The implied volatity was 22.76, the open interest changed by 222 which increased total open position to 222

TATASTEEL 27JAN2026 184 PE
Delta: -0.3 Vega: 0.11 Theta: -0.13 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	188.21	1.72 ₹ 9,460	0.08 440.00	27.53	651 35,80,500	60 3,30,000	387 21,28,500
14 Jan	189.25	1.59 ₹ 8,745	-2.56 -14080.00	27.62	2,033 1,11,81,500	158 8,69,000	331 18,20,500
13 Jan	182.57	4.22 ₹ 23,210	0.09 495.00	26.47	339 18,64,500	-12 -66,000	173 9,51,500
12 Jan	183.24	4.06 ₹ 22,330	-2.89 -15895.00	27.58	193 10,61,500	5 27,500	180 9,90,000
9 Jan	178.40	6.95 ₹ 38,225	0.95 5225.00	26.63	123 6,76,500	-72 -3,96,000	176 9,68,000
8 Jan	180.12	6.24 ₹ 34,320	2.26 12430.00	27.21	527 28,98,500	-100 -5,50,000	249 13,69,500
7 Jan	183.80	4.03 ₹ 22,165	0.77 4235.00	25.14	1,593 87,61,500	22 1,21,000	351 19,30,500
6 Jan	186.20	3.26 ₹ 17,930	0.05 275.00	26.94	769 42,29,500	65 3,57,500	325 17,87,500
5 Jan	185.72	3.22 ₹ 17,710	-1.15 -6325.00	24.91	1,021 56,15,500	157 8,63,500	259 14,24,500
2 Jan	182.88	4.41 ₹ 24,255	-0.47 -2585.00	23.26	282 15,51,000	53 2,91,500	103 5,66,500
1 Jan	181.89	4.88 ₹ 26,840	-1.29 -7095.00	22.62	54 2,97,000	9 49,500	49 2,69,500
31 Dec	180.08	6.12 ₹ 33,660	-4.63 -25465.00	23.58	55 3,02,500	39 2,14,500	39 2,14,500

For Tata Steel Limited - strike price 184 expiring on 27JAN2026

Delta for 184 PE is -0.3

Historical price for 184 PE is as follows

On 16 Jan TATASTEEL was trading at 188.21. The strike last trading price was 1.72, which was 0.08 higher than the previous day. The implied volatity was 27.53, the open interest changed by 60 which increased total open position to 387

On 14 Jan TATASTEEL was trading at 189.25. The strike last trading price was 1.59, which was -2.56 lower than the previous day. The implied volatity was 27.62, the open interest changed by 158 which increased total open position to 331

On 13 Jan TATASTEEL was trading at 182.57. The strike last trading price was 4.22, which was 0.09 higher than the previous day. The implied volatity was 26.47, the open interest changed by -12 which decreased total open position to 173

On 12 Jan TATASTEEL was trading at 183.24. The strike last trading price was 4.06, which was -2.89 lower than the previous day. The implied volatity was 27.58, the open interest changed by 5 which increased total open position to 180

On 9 Jan TATASTEEL was trading at 178.40. The strike last trading price was 6.95, which was 0.95 higher than the previous day. The implied volatity was 26.63, the open interest changed by -72 which decreased total open position to 176

On 8 Jan TATASTEEL was trading at 180.12. The strike last trading price was 6.24, which was 2.26 higher than the previous day. The implied volatity was 27.21, the open interest changed by -100 which decreased total open position to 249

On 7 Jan TATASTEEL was trading at 183.80. The strike last trading price was 4.03, which was 0.77 higher than the previous day. The implied volatity was 25.14, the open interest changed by 22 which increased total open position to 351

On 6 Jan TATASTEEL was trading at 186.20. The strike last trading price was 3.26, which was 0.05 higher than the previous day. The implied volatity was 26.94, the open interest changed by 65 which increased total open position to 325

On 5 Jan TATASTEEL was trading at 185.72. The strike last trading price was 3.22, which was -1.15 lower than the previous day. The implied volatity was 24.91, the open interest changed by 157 which increased total open position to 259

On 2 Jan TATASTEEL was trading at 182.88. The strike last trading price was 4.41, which was -0.47 lower than the previous day. The implied volatity was 23.26, the open interest changed by 53 which increased total open position to 103

On 1 Jan TATASTEEL was trading at 181.89. The strike last trading price was 4.88, which was -1.29 lower than the previous day. The implied volatity was 22.62, the open interest changed by 9 which increased total open position to 49

On 31 Dec TATASTEEL was trading at 180.08. The strike last trading price was 6.12, which was -4.63 lower than the previous day. The implied volatity was 23.58, the open interest changed by 39 which increased total open position to 39

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD