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 200 CE
Delta: 0.02 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	160.67	0.08 ₹ 440	0.01 55.00	39.77	247 13,58,500	-45 -2,47,500	1,856 1,02,08,000
8 Dec	163.47	0.08 ₹ 440	-0.01 -55.00	36.31	972 53,46,000	-515 -28,32,500	1,902 1,04,61,000
5 Dec	167.11	0.1 ₹ 550	0 0.00	31.32	333 18,31,500	-3 -16,500	2,417 1,32,93,500
4 Dec	166.77	0.11 ₹ 605	0.01 55.00	31.58	205 11,27,500	18 99,000	2,420 1,33,10,000
3 Dec	166.92	0.11 ₹ 605	-0.01 -55.00	30.99	836 45,98,000	-159 -8,74,500	2,425 1,33,37,500
2 Dec	167.78	0.11 ₹ 605	0 0.00	29.47	719 39,54,500	-30 -1,65,000	2,594 1,42,67,000
1 Dec	168.63	0.11 ₹ 605	-0.01 -55.00	28.27	384 21,12,000	22 1,21,000	2,631 1,44,70,500
28 Nov	167.96	0.12 ₹ 660	0 0.00	27.56	545 29,97,500	25 1,37,500	2,611 1,43,60,500
27 Nov	168.13	0.13 ₹ 715	-0.01 -55.00	27.48	761 41,85,500	55 3,02,500	2,578 1,41,79,000
26 Nov	169.67	0.15 ₹ 825	0 0.00	26.42	2,727 1,49,98,500	461 25,35,500	2,520 1,38,60,000
25 Nov	166.33	0.16 ₹ 880	0.01 55.00	29.16	730 40,15,000	299 16,44,500	2,058 1,13,19,000
24 Nov	165.36	0.17 ₹ 935	-0.07 -385.00	29.57	1,135 62,42,500	-143 -7,86,500	1,759 96,74,500
21 Nov	168.00	0.25 ₹ 1,375	-0.2 -1100.00	28.10	1,217 66,93,500	447 24,58,500	1,901 1,04,55,500
20 Nov	172.46	0.47 ₹ 2,585	-0.07 -385.00	27.37	633 34,81,500	101 5,55,500	1,447 79,58,500
19 Nov	173.21	0.55 ₹ 3,025	-0.03 -165.00	27.24	997 54,83,500	365 20,07,500	1,342 73,81,000
18 Nov	172.45	0.59 ₹ 3,245	-0.09 -495.00	28.02	362 19,91,000	123 6,76,500	975 53,62,500
17 Nov	173.17	0.69 ₹ 3,795	-0.1 -550.00	27.82	315 17,32,500	30 1,65,000	851 46,80,500
14 Nov	174.26	0.8 ₹ 4,400	-0.23 -1265.00	27.25	612 33,66,000	170 9,35,000	816 44,88,000
13 Nov	176.65	1.05 ₹ 5,775	-0.28 -1540.00	26.54	1,170 64,35,000	317 17,43,500	645 35,47,500
12 Nov	178.61	1.41 ₹ 7,755	-0.31 -1705.00	26.53	227 12,48,500	30 1,65,000	327 17,98,500

11 Nov	181.04	1.74 ₹ 9,570	0.02 110.00	25.65	72 3,96,000	26 1,43,000	288 15,84,000
10 Nov	181.48	1.72 ₹ 9,460	0.03 165.00	24.82	39 2,14,500	-4 -22,000	262 14,41,000
7 Nov	181.37	1.66 ₹ 9,130	0.35 1925.00	23.64	219 12,04,500	20 1,10,000	261 14,35,500
6 Nov	177.27	1.28 ₹ 7,040	-0.32 -1760.00	25.24	119 6,54,500	29 1,59,500	240 13,20,000
4 Nov	179.29	1.61 ₹ 8,855	-0.79 -4345.00	24.71	81 4,45,500	31 1,70,500	210 11,55,000
3 Nov	182.67	2.4 ₹ 13,200	-0.05 -275.00	24.90	54 2,97,000	22 1,21,000	182 10,01,000
31 Oct	182.84	2.5 ₹ 13,750	-0.15 -825.00	-	121 6,65,500	83 4,56,500	145 7,97,500
30 Oct	184.35	2.65 ₹ 14,575	-0.25 -1375.00	23.08	38 2,09,000	-6 -33,000	62 3,41,000
29 Oct	185.19	2.9 ₹ 15,950	0.6 3300.00	23.24	187 10,28,500	53 2,91,500	68 3,74,000
28 Oct	181.81	2.2 ₹ 12,100	-0.9 -4950.00	23.58	20 1,10,000	16 88,000	16 88,000
27 Oct	176.66	3.1 ₹ 17,050	0 0.00	7.35	0 0	0 0	0 0

For Tata Steel Limited - strike price 200 expiring on 30DEC2025

Delta for 200 CE is 0.02

Historical price for 200 CE is as follows

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 39.77, the open interest changed by -45 which decreased total open position to 1856

On 8 Dec TATASTEEL was trading at 163.47. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 36.31, the open interest changed by -515 which decreased total open position to 1902

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 31.32, the open interest changed by -3 which decreased total open position to 2417

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 0.11, which was 0.01 higher than the previous day. The implied volatity was 31.58, the open interest changed by 18 which increased total open position to 2420

On 3 Dec TATASTEEL was trading at 166.92. The strike last trading price was 0.11, which was -0.01 lower than the previous day. The implied volatity was 30.99, the open interest changed by -159 which decreased total open position to 2425

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 29.47, the open interest changed by -30 which decreased total open position to 2594

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 0.11, which was -0.01 lower than the previous day. The implied volatity was 28.27, the open interest changed by 22 which increased total open position to 2631

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 27.56, the open interest changed by 25 which increased total open position to 2611

On 27 Nov TATASTEEL was trading at 168.13. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 27.48, the open interest changed by 55 which increased total open position to 2578

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 26.42, the open interest changed by 461 which increased total open position to 2520

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 0.16, which was 0.01 higher than the previous day. The implied volatity was 29.16, the open interest changed by 299 which increased total open position to 2058

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 0.17, which was -0.07 lower than the previous day. The implied volatity was 29.57, the open interest changed by -143 which decreased total open position to 1759

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 28.10, the open interest changed by 447 which increased total open position to 1901

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 0.47, which was -0.07 lower than the previous day. The implied volatity was 27.37, the open interest changed by 101 which increased total open position to 1447

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 0.55, which was -0.03 lower than the previous day. The implied volatity was 27.24, the open interest changed by 365 which increased total open position to 1342

On 18 Nov TATASTEEL was trading at 172.45. The strike last trading price was 0.59, which was -0.09 lower than the previous day. The implied volatity was 28.02, the open interest changed by 123 which increased total open position to 975

On 17 Nov TATASTEEL was trading at 173.17. The strike last trading price was 0.69, which was -0.1 lower than the previous day. The implied volatity was 27.82, the open interest changed by 30 which increased total open position to 851

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 0.8, which was -0.23 lower than the previous day. The implied volatity was 27.25, the open interest changed by 170 which increased total open position to 816

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 1.05, which was -0.28 lower than the previous day. The implied volatity was 26.54, the open interest changed by 317 which increased total open position to 645

On 12 Nov TATASTEEL was trading at 178.61. The strike last trading price was 1.41, which was -0.31 lower than the previous day. The implied volatity was 26.53, the open interest changed by 30 which increased total open position to 327

On 11 Nov TATASTEEL was trading at 181.04. The strike last trading price was 1.74, which was 0.02 higher than the previous day. The implied volatity was 25.65, the open interest changed by 26 which increased total open position to 288

On 10 Nov TATASTEEL was trading at 181.48. The strike last trading price was 1.72, which was 0.03 higher than the previous day. The implied volatity was 24.82, the open interest changed by -4 which decreased total open position to 262

On 7 Nov TATASTEEL was trading at 181.37. The strike last trading price was 1.66, which was 0.35 higher than the previous day. The implied volatity was 23.64, the open interest changed by 20 which increased total open position to 261

On 6 Nov TATASTEEL was trading at 177.27. The strike last trading price was 1.28, which was -0.32 lower than the previous day. The implied volatity was 25.24, the open interest changed by 29 which increased total open position to 240

On 4 Nov TATASTEEL was trading at 179.29. The strike last trading price was 1.61, which was -0.79 lower than the previous day. The implied volatity was 24.71, the open interest changed by 31 which increased total open position to 210

On 3 Nov TATASTEEL was trading at 182.67. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was 24.90, the open interest changed by 22 which increased total open position to 182

On 31 Oct TATASTEEL was trading at 182.84. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 145

On 30 Oct TATASTEEL was trading at 184.35. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was 23.08, the open interest changed by -6 which decreased total open position to 62

On 29 Oct TATASTEEL was trading at 185.19. The strike last trading price was 2.9, which was 0.6 higher than the previous day. The implied volatity was 23.24, the open interest changed by 53 which increased total open position to 68

On 28 Oct TATASTEEL was trading at 181.81. The strike last trading price was 2.2, which was -0.9 lower than the previous day. The implied volatity was 23.58, the open interest changed by 16 which increased total open position to 16

On 27 Oct TATASTEEL was trading at 176.66. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 0

TATASTEEL 30DEC2025 200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	160.67	31.5 ₹ 1,73,250	-1.3 -7150.00	-	0 0	0 0	0 0
8 Dec	163.47	31.5 ₹ 1,73,250	-1.3 -7150.00	-	0 0	0 0	69 3,79,500
5 Dec	167.11	31.5 ₹ 1,73,250	-1.3 -7150.00	36.55	1 5,500	0 0	68 3,74,000
4 Dec	166.77	32.8 ₹ 1,80,400	1.64 9020.00	-	0 0	0 0	0 0
3 Dec	166.92	32.8 ₹ 1,80,400	1.64 9020.00	49.37	1 5,500	0 0	68 3,74,000
2 Dec	167.78	31.16 ₹ 1,71,380	0.66 3630.00	40.00	1 5,500	0 0	68 3,74,000
1 Dec	168.63	30.5 ₹ 1,67,750	0.5 2750.00	39.73	2 11,000	0 0	66 3,63,000
28 Nov	167.96	30 ₹ 1,65,000	0.75 4125.00	-	0 0	2 11,000	0 0
27 Nov	168.13	30 ₹ 1,65,000	0.75 4125.00	-	5 27,500	1 5,500	65 3,57,500
26 Nov	169.67	29.25 ₹ 1,60,875	-3.63 -19965.00	35.79	9 49,500	6 33,000	63 3,46,500
25 Nov	166.33	32.88 ₹ 1,80,840	-0.37 -2035.00	41.87	9 49,500	4 22,000	57 3,13,500
24 Nov	165.36	33 ₹ 1,81,500	3.24 17820.00	35.58	7 38,500	6 33,000	52 2,86,000
21 Nov	168.00	29.76 ₹ 1,63,680	3.83 21065.00	-	7 38,500	0 0	46 2,53,000
20 Nov	172.46	25.93 ₹ 1,42,615	-0.07 -385.00	27.87	19 1,04,500	13 71,500	44 2,42,000
19 Nov	173.21	26 ₹ 1,43,000	0.26 1430.00	35.26	7 38,500	3 16,500	30 1,65,000
18 Nov	172.45	25.74 ₹ 1,41,570	0.66 3630.00	26.57	4 22,000	1 5,500	24 1,32,000
17 Nov	173.17	25.08 ₹ 1,37,940	0.31 1705.00	29.11	7 38,500	3 16,500	23 1,26,500
14 Nov	174.26	25.08 ₹ 1,37,940	7.48 41140.00	33.27	3 16,500	1 5,500	21 1,15,500
13 Nov	176.65	17.6 ₹ 96,800	0.61 3355.00	-	15 82,500	10 55,000	19 1,04,500
12 Nov	178.61	16.99 ₹ 93,445	-14.31 -78705.00	-	0 0	0 0	0 0
11 Nov	181.04	16.99 ₹ 93,445	-14.31 -78705.00	-	0 0	0 0	0 0
10 Nov	181.48	16.99 ₹ 93,445	-14.31 -78705.00	-	0 0	0 0	0 0
7 Nov	181.37	16.99 ₹ 93,445	-14.31 -78705.00	-	0 0	0 0	0 0
6 Nov	177.27	16.99 ₹ 93,445	-14.31 -78705.00	-	0 0	0 0	0 0
4 Nov	179.29	16.99 ₹ 93,445	-14.31 -78705.00	-	0 0	9 49,500	0 0
3 Nov	182.67	16.99 ₹ 93,445	-14.31 -78705.00	26.60	13 71,500	9 49,500	9 49,500
31 Oct	182.84	31.3 ₹ 1,72,150	0 0.00	-	0 0	0 0	0 0
30 Oct	184.35	31.3 ₹ 1,72,150	0 0.00	-	0 0	0 0	0 0
29 Oct	185.19	31.3 ₹ 1,72,150	0 0.00	-	0 0	0 0	0 0
28 Oct	181.81	31.3 ₹ 1,72,150	0 0.00	-	0 0	0 0	0 0
27 Oct	176.66	31.3 ₹ 1,72,150	0 0.00	-	0 0	0 0	0 0

For Tata Steel Limited - strike price 200 expiring on 30DEC2025

Delta for 200 PE is -

Historical price for 200 PE is as follows

On 9 Dec TATASTEEL was trading at 160.67. The strike last trading price was 31.5, which was -1.3 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 31.5, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 5 Dec TATASTEEL was trading at 167.11. The strike last trading price was 31.5, which was -1.3 lower than the previous day. The implied volatity was 36.55, the open interest changed by 0 which decreased total open position to 68

On 4 Dec TATASTEEL was trading at 166.77. The strike last trading price was 32.8, which was 1.64 higher 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 32.8, which was 1.64 higher than the previous day. The implied volatity was 49.37, the open interest changed by 0 which decreased total open position to 68

On 2 Dec TATASTEEL was trading at 167.78. The strike last trading price was 31.16, which was 0.66 higher than the previous day. The implied volatity was 40.00, the open interest changed by 0 which decreased total open position to 68

On 1 Dec TATASTEEL was trading at 168.63. The strike last trading price was 30.5, which was 0.5 higher than the previous day. The implied volatity was 39.73, the open interest changed by 0 which decreased total open position to 66

On 28 Nov TATASTEEL was trading at 167.96. The strike last trading price was 30, which was 0.75 higher 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 30, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 65

On 26 Nov TATASTEEL was trading at 169.67. The strike last trading price was 29.25, which was -3.63 lower than the previous day. The implied volatity was 35.79, the open interest changed by 6 which increased total open position to 63

On 25 Nov TATASTEEL was trading at 166.33. The strike last trading price was 32.88, which was -0.37 lower than the previous day. The implied volatity was 41.87, the open interest changed by 4 which increased total open position to 57

On 24 Nov TATASTEEL was trading at 165.36. The strike last trading price was 33, which was 3.24 higher than the previous day. The implied volatity was 35.58, the open interest changed by 6 which increased total open position to 52

On 21 Nov TATASTEEL was trading at 168.00. The strike last trading price was 29.76, which was 3.83 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 20 Nov TATASTEEL was trading at 172.46. The strike last trading price was 25.93, which was -0.07 lower than the previous day. The implied volatity was 27.87, the open interest changed by 13 which increased total open position to 44

On 19 Nov TATASTEEL was trading at 173.21. The strike last trading price was 26, which was 0.26 higher than the previous day. The implied volatity was 35.26, the open interest changed by 3 which increased total open position to 30

On 18 Nov TATASTEEL was trading at 172.45. The strike last trading price was 25.74, which was 0.66 higher than the previous day. The implied volatity was 26.57, the open interest changed by 1 which increased total open position to 24

On 17 Nov TATASTEEL was trading at 173.17. The strike last trading price was 25.08, which was 0.31 higher than the previous day. The implied volatity was 29.11, the open interest changed by 3 which increased total open position to 23

On 14 Nov TATASTEEL was trading at 174.26. The strike last trading price was 25.08, which was 7.48 higher than the previous day. The implied volatity was 33.27, the open interest changed by 1 which increased total open position to 21

On 13 Nov TATASTEEL was trading at 176.65. The strike last trading price was 17.6, which was 0.61 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 19

On 12 Nov TATASTEEL was trading at 178.61. The strike last trading price was 16.99, which was -14.31 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 16.99, which was -14.31 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 16.99, which was -14.31 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 16.99, which was -14.31 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 16.99, which was -14.31 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 16.99, which was -14.31 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 3 Nov TATASTEEL was trading at 182.67. The strike last trading price was 16.99, which was -14.31 lower than the previous day. The implied volatity was 26.60, the open interest changed by 9 which increased total open position to 9

On 31 Oct TATASTEEL was trading at 182.84. The strike last trading price was 31.3, 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 31.3, 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 31.3, 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 28 Oct TATASTEEL was trading at 181.81. The strike last trading price was 31.3, 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 31.3, 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