TATASTEEL

Tata Steel Limited

202.32 +8.47 (4.37%)

L: 194.11 H: 202.99

Back to Option Chain

Historical option data for TATASTEEL
29 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 24-FEB-2026 191 CE
Delta: 0.8 Vega: 0.15 Theta: -0.13 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	202.32	14.82 ₹ 81,510	6.16 33880.00	30.68	328 18,04,000	101 5,55,500	257 14,13,500
28 Jan	193.85	8.61 ₹ 47,355	0.8 4400.00	30.06	291 16,00,500	-36 -1,98,000	162 8,91,000
27 Jan	192.28	7.94 ₹ 43,670	2.11 11605.00	28.36	1,398 76,89,000	4 22,000	198 10,89,000
23 Jan	187.61	5.85 ₹ 32,175	-0.15 -825.00	30.02	1,046 57,53,000	139 7,64,500	195 10,72,500
22 Jan	189.10	6.16 ₹ 33,880	2.32 12760.00	26.87	84 4,62,000	13 71,500	55 3,02,500
21 Jan	184.41	3.84 ₹ 21,120	-0.06 -330.00	25.96	8 44,000	2 11,000	42 2,31,000
20 Jan	183.56	3.9 ₹ 21,450	-1.94 -10670.00	27.23	25 1,37,500	13 71,500	41 2,25,500
19 Jan	188.27	5.84 ₹ 32,120	-0.05 -275.00	-	0 0	0 0	28 1,54,000
16 Jan	188.21	5.84 ₹ 32,120	-0.05 -275.00	25.69	29 1,59,500	17 93,500	28 1,54,000
14 Jan	189.25	5.89 ₹ 32,395	1.88 10340.00	22.33	16 88,000	11 60,500	11 60,500
13 Jan	182.57	4.01 ₹ 22,055	0 0.00	3.37	0 0	0 0	0 0
12 Jan	183.24	4.01 ₹ 22,055	0 0.00	2.92	0 0	0 0	0 0
9 Jan	178.40	4.01 ₹ 22,055	0 0.00	4.52	0 0	0 0	0 0

8 Jan	180.12	4.01 ₹ 22,055	0 0.00	4.36	0 0	0 0	0 0
7 Jan	183.80	4.01 ₹ 22,055	0 0.00	2.34	0 0	0 0	0 0
6 Jan	186.20	4.01 ₹ 22,055	0 0.00	1.06	0 0	0 0	0 0
5 Jan	185.72	4.01 ₹ 22,055	0 0.00	1.32	0 0	0 0	0 0
2 Jan	182.88	4.01 ₹ 22,055	0 0.00	2.57	0 0	0 0	0 0
1 Jan	181.89	4.01 ₹ 22,055	0 0.00	3.01	0 0	0 0	0 0
31 Dec	180.08	0 ₹ 0	0 0.00	0	0 0	0 0	0 0

For Tata Steel Limited - strike price 191 expiring on 24FEB2026

Delta for 191 CE is 0.8

Historical price for 191 CE is as follows

On 29 Jan TATASTEEL was trading at 202.32. The strike last trading price was 14.82, which was 6.16 higher than the previous day. The implied volatity was 30.68, the open interest changed by 101 which increased total open position to 257

On 28 Jan TATASTEEL was trading at 193.85. The strike last trading price was 8.61, which was 0.8 higher than the previous day. The implied volatity was 30.06, the open interest changed by -36 which decreased total open position to 162

On 27 Jan TATASTEEL was trading at 192.28. The strike last trading price was 7.94, which was 2.11 higher than the previous day. The implied volatity was 28.36, the open interest changed by 4 which increased total open position to 198

On 23 Jan TATASTEEL was trading at 187.61. The strike last trading price was 5.85, which was -0.15 lower than the previous day. The implied volatity was 30.02, the open interest changed by 139 which increased total open position to 195

On 22 Jan TATASTEEL was trading at 189.10. The strike last trading price was 6.16, which was 2.32 higher than the previous day. The implied volatity was 26.87, the open interest changed by 13 which increased total open position to 55

On 21 Jan TATASTEEL was trading at 184.41. The strike last trading price was 3.84, which was -0.06 lower than the previous day. The implied volatity was 25.96, the open interest changed by 2 which increased total open position to 42

On 20 Jan TATASTEEL was trading at 183.56. The strike last trading price was 3.9, which was -1.94 lower than the previous day. The implied volatity was 27.23, the open interest changed by 13 which increased total open position to 41

On 19 Jan TATASTEEL was trading at 188.27. The strike last trading price was 5.84, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 16 Jan TATASTEEL was trading at 188.21. The strike last trading price was 5.84, which was -0.05 lower than the previous day. The implied volatity was 25.69, the open interest changed by 17 which increased total open position to 28

On 14 Jan TATASTEEL was trading at 189.25. The strike last trading price was 5.89, which was 1.88 higher than the previous day. The implied volatity was 22.33, the open interest changed by 11 which increased total open position to 11

On 13 Jan TATASTEEL was trading at 182.57. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0

On 12 Jan TATASTEEL was trading at 183.24. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0

On 9 Jan TATASTEEL was trading at 178.40. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0

On 8 Jan TATASTEEL was trading at 180.12. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0

On 7 Jan TATASTEEL was trading at 183.80. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0

On 6 Jan TATASTEEL was trading at 186.20. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0

On 5 Jan TATASTEEL was trading at 185.72. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0

On 2 Jan TATASTEEL was trading at 182.88. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0

On 1 Jan TATASTEEL was trading at 181.89. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0

On 31 Dec TATASTEEL was trading at 180.08. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0

TATASTEEL 24FEB2026 191 PE
Delta: -0.22 Vega: 0.16 Theta: -0.09 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	202.32	2.52 ₹ 13,860	-2.11 -11605.00	34.55	368 20,24,000	-5 -27,500	189 10,39,500
28 Jan	193.85	4.64 ₹ 25,520	-1.03 -5665.00	31.5	469 25,79,500	7 38,500	194 10,67,000
27 Jan	192.28	5.16 ₹ 28,380	-2.77 -15235.00	32.14	692 38,06,000	88 4,84,000	185 10,17,500
23 Jan	187.61	8.09 ₹ 44,495	1.38 7590.00	32.31	247 13,58,500	35 1,92,500	97 5,33,500
22 Jan	189.10	6.54 ₹ 35,970	-3.14 -17270.00	29.07	61 3,35,500	21 1,15,500	61 3,35,500
21 Jan	184.41	9.68 ₹ 53,240	2.27 12485.00	31.07	4 22,000	-1 -5,500	41 2,25,500
20 Jan	183.56	7.41 ₹ 40,755	-10.03 -55165.00	-	0 0	0 0	42 2,31,000
19 Jan	188.27	7.41 ₹ 40,755	-10.03 -55165.00	-	0 0	0 0	42 2,31,000
16 Jan	188.21	7.41 ₹ 40,755	-10.03 -55165.00	28.14	49 2,69,500	41 2,25,500	41 2,25,500
14 Jan	189.25	17.44 ₹ 95,920	0 0.00	0.34	0 0	0 0	0 0
13 Jan	182.57	17.44 ₹ 95,920	0 0.00	-	0 0	0 0	0 0
12 Jan	183.24	17.44 ₹ 95,920	0 0.00	-	0 0	0 0	0 0
9 Jan	178.40	17.44 ₹ 95,920	0 0.00	-	0 0	0 0	0 0
8 Jan	180.12	17.44 ₹ 95,920	0 0.00	-	0 0	0 0	0 0
7 Jan	183.80	17.44 ₹ 95,920	0 0.00	-	0 0	0 0	0 0
6 Jan	186.20	17.44 ₹ 95,920	0 0.00	-	0 0	0 0	0 0
5 Jan	185.72	17.44 ₹ 95,920	0 0.00	-	0 0	0 0	0 0
2 Jan	182.88	17.44 ₹ 95,920	0 0.00	-	0 0	0 0	0 0
1 Jan	181.89	17.44 ₹ 95,920	0 0.00	-	0 0	0 0	0 0
31 Dec	180.08	0 ₹ 0	0 0.00	0	0 0	0 0	0 0

For Tata Steel Limited - strike price 191 expiring on 24FEB2026

Delta for 191 PE is -0.22

Historical price for 191 PE is as follows

On 29 Jan TATASTEEL was trading at 202.32. The strike last trading price was 2.52, which was -2.11 lower than the previous day. The implied volatity was 34.55, the open interest changed by -5 which decreased total open position to 189

On 28 Jan TATASTEEL was trading at 193.85. The strike last trading price was 4.64, which was -1.03 lower than the previous day. The implied volatity was 31.5, the open interest changed by 7 which increased total open position to 194

On 27 Jan TATASTEEL was trading at 192.28. The strike last trading price was 5.16, which was -2.77 lower than the previous day. The implied volatity was 32.14, the open interest changed by 88 which increased total open position to 185

On 23 Jan TATASTEEL was trading at 187.61. The strike last trading price was 8.09, which was 1.38 higher than the previous day. The implied volatity was 32.31, the open interest changed by 35 which increased total open position to 97

On 22 Jan TATASTEEL was trading at 189.10. The strike last trading price was 6.54, which was -3.14 lower than the previous day. The implied volatity was 29.07, the open interest changed by 21 which increased total open position to 61

On 21 Jan TATASTEEL was trading at 184.41. The strike last trading price was 9.68, which was 2.27 higher than the previous day. The implied volatity was 31.07, the open interest changed by -1 which decreased total open position to 41

On 20 Jan TATASTEEL was trading at 183.56. The strike last trading price was 7.41, which was -10.03 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 19 Jan TATASTEEL was trading at 188.27. The strike last trading price was 7.41, which was -10.03 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 16 Jan TATASTEEL was trading at 188.21. The strike last trading price was 7.41, which was -10.03 lower than the previous day. The implied volatity was 28.14, the open interest changed by 41 which increased total open position to 41

On 14 Jan TATASTEEL was trading at 189.25. The strike last trading price was 17.44, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0

On 13 Jan TATASTEEL was trading at 182.57. The strike last trading price was 17.44, 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 12 Jan TATASTEEL was trading at 183.24. The strike last trading price was 17.44, 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 9 Jan TATASTEEL was trading at 178.40. The strike last trading price was 17.44, 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 8 Jan TATASTEEL was trading at 180.12. The strike last trading price was 17.44, 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 Jan TATASTEEL was trading at 183.80. The strike last trading price was 17.44, 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 Jan TATASTEEL was trading at 186.20. The strike last trading price was 17.44, 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 5 Jan TATASTEEL was trading at 185.72. The strike last trading price was 17.44, 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 2 Jan TATASTEEL was trading at 182.88. The strike last trading price was 17.44, 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 1 Jan TATASTEEL was trading at 181.89. The strike last trading price was 17.44, 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

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