TATASTEEL

Tata Steel Limited

160.67 -2.80 (-1.71%)

L: 160.06 H: 163.39

Back to Option Chain

Historical option data for TATASTEEL
09 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 195 CE
Delta: 0.02 Vega: 0.02 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	160.67	0.11 ₹ 605	-0.01 -55.00	37.37	153 8,41,500	34 1,87,000	1,053 57,91,500
8 Dec	163.47	0.12 ₹ 660	-0.02 -110.00	34.29	295 16,22,500	59 3,24,500	1,019 56,04,500
5 Dec	167.11	0.14 ₹ 770	0 0.00	28.91	84 4,62,000	3 16,500	960 52,80,000
4 Dec	166.77	0.14 ₹ 770	-0.01 -55.00	28.91	79 4,34,500	2 11,000	956 52,58,000
3 Dec	166.92	0.16 ₹ 880	-0.01 -55.00	28.82	208 11,44,000	-38 -2,09,000	955 52,52,500
2 Dec	167.78	0.17 ₹ 935	0 0.00	27.61	128 7,04,000	-11 -60,500	994 54,67,000
1 Dec	168.63	0.17 ₹ 935	-0.01 -55.00	26.43	263 14,46,500	149 8,19,500	1,005 55,27,500

28 Nov	167.96	0.18 ₹ 990	-0.01 -55.00	25.69	432 23,76,000	194 10,67,000	856 47,08,000
27 Nov	168.13	0.2 ₹ 1,100	-0.03 -165.00	25.78	296 16,28,000	111 6,10,500	661 36,35,500
26 Nov	169.67	0.23 ₹ 1,265	0.02 110.00	24.65	441 24,25,500	-44 -2,42,000	553 30,41,500
25 Nov	166.33	0.21 ₹ 1,155	-0.03 -165.00	26.92	324 17,82,000	66 3,63,000	598 32,89,000
24 Nov	165.36	0.25 ₹ 1,375	-0.1 -550.00	27.96	175 9,62,500	26 1,43,000	533 29,31,500
21 Nov	168.00	0.35 ₹ 1,925	-0.32 -1760.00	26.28	382 21,01,000	74 4,07,000	507 27,88,500
20 Nov	172.46	0.68 ₹ 3,740	-0.11 -605.00	25.73	215 11,82,500	-4 -22,000	434 23,87,000
19 Nov	173.21	0.8 ₹ 4,400	-0.02 -110.00	25.68	674 37,07,000	46 2,53,000	436 23,98,000
18 Nov	172.45	0.84 ₹ 4,620	-0.18 -990.00	26.45	249 13,69,500	110 6,05,000	392 21,56,000
17 Nov	173.17	1.03 ₹ 5,665	-0.15 -825.00	26.67	265 14,57,500	6 33,000	283 15,56,500
14 Nov	174.26	1.16 ₹ 6,380	-0.44 -2420.00	25.98	288 15,84,000	25 1,37,500	278 15,29,000
13 Nov	176.65	1.64 ₹ 9,020	-0.37 -2035.00	25.99	197 10,83,500	84 4,62,000	253 13,91,500
12 Nov	178.61	2.13 ₹ 11,715	-0.47 -2585.00	25.89	143 7,86,500	101 5,55,500	168 9,24,000
11 Nov	181.04	2.6 ₹ 14,300	-0.01 -55.00	24.96	21 1,15,500	3 16,500	67 3,68,500
10 Nov	181.48	2.61 ₹ 14,355	0.1 550.00	24.21	78 4,29,000	-9 -49,500	64 3,52,000
7 Nov	181.37	2.49 ₹ 13,695	0.57 3135.00	22.83	60 3,30,000	33 1,81,500	73 4,01,500
6 Nov	177.27	1.92 ₹ 10,560	-0.4 -2200.00	24.54	35 1,92,500	22 1,21,000	39 2,14,500
4 Nov	179.29	2.3 ₹ 12,650	-1.38 -7590.00	23.64	2 11,000	0 0	16 88,000
3 Nov	182.67	3.68 ₹ 20,240	0.38 2090.00	25.12	7 38,500	4 22,000	15 82,500
31 Oct	182.84	3.3 ₹ 18,150	-0.7 -3850.00	-	4 22,000	3 16,500	11 60,500
30 Oct	184.35	4 ₹ 22,000	-0.3 -1650.00	23.04	9 49,500	2 11,000	8 44,000
29 Oct	185.19	4.25 ₹ 23,375	0.25 1375.00	22.96	6 33,000	4 22,000	4 22,000
28 Oct	181.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	176.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 195 expiring on 30DEC2025

Delta for 195 CE is 0.02

Historical price for 195 CE is as follows

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 0.11, which was -0.01 lower than the previous day. The implied volatity was 37.37, the open interest changed by 34 which increased total open position to 1053

On 8 Dec TATASTEEL was trading at 163.47. The strike last trading price was 0.12, which was -0.02 lower than the previous day. The implied volatity was 34.29, the open interest changed by 59 which increased total open position to 1019

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 0.14, which was 0 lower than the previous day. The implied volatity was 28.91, the open interest changed by 3 which increased total open position to 960

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 0.14, which was -0.01 lower than the previous day. The implied volatity was 28.91, the open interest changed by 2 which increased total open position to 956

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 0.16, which was -0.01 lower than the previous day. The implied volatity was 28.82, the open interest changed by -38 which decreased total open position to 955

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 0.17, which was 0 lower than the previous day. The implied volatity was 27.61, the open interest changed by -11 which decreased total open position to 994

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 0.17, which was -0.01 lower than the previous day. The implied volatity was 26.43, the open interest changed by 149 which increased total open position to 1005

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 0.18, which was -0.01 lower than the previous day. The implied volatity was 25.69, the open interest changed by 194 which increased total open position to 856

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 0.2, which was -0.03 lower than the previous day. The implied volatity was 25.78, the open interest changed by 111 which increased total open position to 661

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 0.23, which was 0.02 higher than the previous day. The implied volatity was 24.65, the open interest changed by -44 which decreased total open position to 553

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 0.21, which was -0.03 lower than the previous day. The implied volatity was 26.92, the open interest changed by 66 which increased total open position to 598

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 27.96, the open interest changed by 26 which increased total open position to 533

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 0.35, which was -0.32 lower than the previous day. The implied volatity was 26.28, the open interest changed by 74 which increased total open position to 507

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 0.68, which was -0.11 lower than the previous day. The implied volatity was 25.73, the open interest changed by -4 which decreased total open position to 434

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 0.8, which was -0.02 lower than the previous day. The implied volatity was 25.68, the open interest changed by 46 which increased total open position to 436

On 18 Nov TATASTEEL was trading at 172.45. The strike last trading price was 0.84, which was -0.18 lower than the previous day. The implied volatity was 26.45, the open interest changed by 110 which increased total open position to 392

On 17 Nov TATASTEEL was trading at 173.17. The strike last trading price was 1.03, which was -0.15 lower than the previous day. The implied volatity was 26.67, the open interest changed by 6 which increased total open position to 283

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 1.16, which was -0.44 lower than the previous day. The implied volatity was 25.98, the open interest changed by 25 which increased total open position to 278

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 1.64, which was -0.37 lower than the previous day. The implied volatity was 25.99, the open interest changed by 84 which increased total open position to 253

On 12 Nov TATASTEEL was trading at 178.61. The strike last trading price was 2.13, which was -0.47 lower than the previous day. The implied volatity was 25.89, the open interest changed by 101 which increased total open position to 168

On 11 Nov TATASTEEL was trading at 181.04. The strike last trading price was 2.6, which was -0.01 lower than the previous day. The implied volatity was 24.96, the open interest changed by 3 which increased total open position to 67

On 10 Nov TATASTEEL was trading at 181.48. The strike last trading price was 2.61, which was 0.1 higher than the previous day. The implied volatity was 24.21, the open interest changed by -9 which decreased total open position to 64

On 7 Nov TATASTEEL was trading at 181.37. The strike last trading price was 2.49, which was 0.57 higher than the previous day. The implied volatity was 22.83, the open interest changed by 33 which increased total open position to 73

On 6 Nov TATASTEEL was trading at 177.27. The strike last trading price was 1.92, which was -0.4 lower than the previous day. The implied volatity was 24.54, the open interest changed by 22 which increased total open position to 39

On 4 Nov TATASTEEL was trading at 179.29. The strike last trading price was 2.3, which was -1.38 lower than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 16

On 3 Nov TATASTEEL was trading at 182.67. The strike last trading price was 3.68, which was 0.38 higher than the previous day. The implied volatity was 25.12, the open interest changed by 4 which increased total open position to 15

On 31 Oct TATASTEEL was trading at 182.84. The strike last trading price was 3.3, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 11

On 30 Oct TATASTEEL was trading at 184.35. The strike last trading price was 4, which was -0.3 lower than the previous day. The implied volatity was 23.04, the open interest changed by 2 which increased total open position to 8

On 29 Oct TATASTEEL was trading at 185.19. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was 22.96, the open interest changed by 4 which increased total open position to 4

On 28 Oct TATASTEEL was trading at 181.81. The strike last trading price was 0, 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 27 Oct TATASTEEL was trading at 176.66. The strike last trading price was 0, 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 195 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	160.67	24.52 ₹ 1,34,860	-3.48 -19140.00	-	0 0	0 0	0 0
8 Dec	163.47	24.52 ₹ 1,34,860	-3.48 -19140.00	-	0 0	0 0	32 1,76,000
5 Dec	167.11	24.52 ₹ 1,34,860	-3.48 -19140.00	-	0 0	0 0	0 0
4 Dec	166.77	24.52 ₹ 1,34,860	-3.48 -19140.00	-	0 0	0 0	0 0
3 Dec	166.92	24.52 ₹ 1,34,860	-3.48 -19140.00	-	0 0	0 0	0 0
2 Dec	167.78	24.52 ₹ 1,34,860	-3.48 -19140.00	-	0 0	0 0	0 0
1 Dec	168.63	24.52 ₹ 1,34,860	-3.48 -19140.00	-	0 0	0 0	0 0
28 Nov	167.96	24.52 ₹ 1,34,860	-3.48 -19140.00	-	0 0	0 0	0 0
27 Nov	168.13	24.52 ₹ 1,34,860	-3.48 -19140.00	-	0 0	3 16,500	0 0
26 Nov	169.67	24.52 ₹ 1,34,860	-3.48 -19140.00	33.80	5 27,500	0 0	29 1,59,500
25 Nov	166.33	28 ₹ 1,54,000	-0.01 -55.00	38.18	2 11,000	1 5,500	28 1,54,000
24 Nov	165.36	28.01 ₹ 1,54,055	2.25 12375.00	31.06	4 22,000	2 11,000	26 1,43,000
21 Nov	168.00	25.76 ₹ 1,41,680	4.71 25905.00	32.17	20 1,10,000	18 99,000	25 1,37,500
20 Nov	172.46	21.05 ₹ 1,15,775	0.25 1375.00	24.65	3 16,500	2 11,000	6 33,000
19 Nov	173.21	20.8 ₹ 1,14,400	-0.5 -2750.00	28.77	4 22,000	1 5,500	3 16,500
18 Nov	172.45	21.3 ₹ 1,17,150	8.3 45650.00	-	0 0	1 5,500	0 0
17 Nov	173.17	21.3 ₹ 1,17,150	8.3 45650.00	33.17	1 5,500	0 0	1 5,500
14 Nov	174.26	13 ₹ 71,500	-14.25 -78375.00	-	0 0	0 0	0 0
13 Nov	176.65	13 ₹ 71,500	-14.25 -78375.00	-	0 0	0 0	0 0
12 Nov	178.61	13 ₹ 71,500	-14.25 -78375.00	-	0 0	0 0	0 0
11 Nov	181.04	13 ₹ 71,500	-14.25 -78375.00	-	0 0	0 0	0 0
10 Nov	181.48	13 ₹ 71,500	-14.25 -78375.00	-	0 0	0 0	0 0
7 Nov	181.37	13 ₹ 71,500	-14.25 -78375.00	-	0 0	0 0	0 0
6 Nov	177.27	13 ₹ 71,500	-14.25 -78375.00	-	0 0	0 0	0 0
4 Nov	179.29	13 ₹ 71,500	-14.25 -78375.00	-	0 0	0 0	0 0
3 Nov	182.67	13 ₹ 71,500	-14.25 -78375.00	-	0 0	0 0	0 0
31 Oct	182.84	13 ₹ 71,500	-14.25 -78375.00	-	0 0	1 5,500	0 0
30 Oct	184.35	13 ₹ 71,500	-14.25 -78375.00	28.92	1 5,500	0 0	0 0
29 Oct	185.19	27.25 ₹ 1,49,875	0 0.00	-	0 0	0 0	0 0
28 Oct	181.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	176.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 195 expiring on 30DEC2025

Delta for 195 PE is -

Historical price for 195 PE is as follows

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 24.52, which was -3.48 lower 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 24.52, which was -3.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 24.52, which was -3.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 24.52, which was -3.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 24.52, which was -3.48 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 24.52, which was -3.48 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 24.52, which was -3.48 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 24.52, which was -3.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 24.52, which was -3.48 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 24.52, which was -3.48 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 29

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 28, which was -0.01 lower than the previous day. The implied volatity was 38.18, the open interest changed by 1 which increased total open position to 28

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 28.01, which was 2.25 higher than the previous day. The implied volatity was 31.06, the open interest changed by 2 which increased total open position to 26

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 25.76, which was 4.71 higher than the previous day. The implied volatity was 32.17, the open interest changed by 18 which increased total open position to 25

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 21.05, which was 0.25 higher than the previous day. The implied volatity was 24.65, the open interest changed by 2 which increased total open position to 6

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 20.8, which was -0.5 lower than the previous day. The implied volatity was 28.77, the open interest changed by 1 which increased total open position to 3

On 18 Nov TATASTEEL was trading at 172.45. The strike last trading price was 21.3, which was 8.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov TATASTEEL was trading at 173.17. The strike last trading price was 21.3, which was 8.3 higher than the previous day. The implied volatity was 33.17, the open interest changed by 0 which decreased total open position to 1

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 13, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 13, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TATASTEEL was trading at 178.61. The strike last trading price was 13, which was -14.25 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 13, which was -14.25 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, which was -14.25 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, which was -14.25 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, which was -14.25 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, which was -14.25 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, which was -14.25 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, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct TATASTEEL was trading at 184.35. The strike last trading price was 13, which was -14.25 lower than the previous day. The implied volatity was 28.92, 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 27.25, 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

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