TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
25 Feb 2026 02:22 PM IST
| TATASTEEL 30-MAR-2026 210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.23
Theta: -0.12
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 214.27 | 9.43 | 2.54 | 22.96 | 4,869 | -185 | 1,804 | |||||||||
| 24 Feb | 209.13 | 6.97 | 0.43 | 25.14 | 3,024 | 341 | 2,005 | |||||||||
| 23 Feb | 208.14 | 6.53 | -0.31 | 25.41 | 1,513 | 257 | 1,665 | |||||||||
| 20 Feb | 208.36 | 6.75 | 0.96 | 24.49 | 1,591 | 87 | 1,421 | |||||||||
| 19 Feb | 205.41 | 5.72 | -1.65 | 25.74 | 1,131 | 304 | 1,336 | |||||||||
| 18 Feb | 209.03 | 7.35 | 2.48 | 24.6 | 1,891 | 251 | 1,030 | |||||||||
| 17 Feb | 203.08 | 4.91 | -1.32 | 25.65 | 563 | 223 | 780 | |||||||||
| 16 Feb | 205.81 | 6.2 | 0.44 | 25.77 | 492 | 35 | 533 | |||||||||
| 13 Feb | 203.18 | 5.66 | -2.34 | 26.73 | 330 | 110 | 495 | |||||||||
| 12 Feb | 208.11 | 7.74 | 0.03 | 25.27 | 532 | 71 | 387 | |||||||||
| 11 Feb | 207.59 | 7.68 | 0.07 | 25.38 | 422 | -27 | 315 | |||||||||
| 10 Feb | 208.01 | 7.6 | 2.29 | 24.32 | 411 | 87 | 342 | |||||||||
| 9 Feb | 202.00 | 5.25 | 1.19 | 26.22 | 365 | 109 | 253 | |||||||||
| 6 Feb | 197.06 | 3.9 | -0.6 | 26.66 | 121 | 5 | 144 | |||||||||
| 5 Feb | 197.76 | 4.5 | 0.68 | 27.22 | 112 | 34 | 138 | |||||||||
| 4 Feb | 195.40 | 3.82 | 0.62 | 27.29 | 47 | 12 | 104 | |||||||||
| 3 Feb | 192.93 | 3.19 | 0.88 | 26.76 | 45 | 10 | 82 | |||||||||
| 2 Feb | 188.51 | 2.4 | 0.11 | 27.78 | 40 | -5 | 72 | |||||||||
| 1 Feb | 185.38 | 2.3 | -1.5 | 29.77 | 82 | 47 | 78 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 193.13 | 3.8 | -2.84 | 28.65 | 55 | 18 | 30 | |||||||||
| 29 Jan | 202.32 | 6.9 | 3.23 | 26.51 | 52 | 0 | 10 | |||||||||
| 28 Jan | 193.85 | 3.67 | 1.19 | 26.22 | 10 | 8 | 8 | |||||||||
| 27 Jan | 192.28 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 187.61 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 189.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 184.41 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 183.56 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 188.27 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 188.21 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Steel Limited - strike price 210 expiring on 30MAR2026
Delta for 210 CE is 0.68
Historical price for 210 CE is as follows
On 25 Feb TATASTEEL was trading at 214.27. The strike last trading price was 9.43, which was 2.54 higher than the previous day. The implied volatity was 22.96, the open interest changed by -185 which decreased total open position to 1804
On 24 Feb TATASTEEL was trading at 209.13. The strike last trading price was 6.97, which was 0.43 higher than the previous day. The implied volatity was 25.14, the open interest changed by 341 which increased total open position to 2005
On 23 Feb TATASTEEL was trading at 208.14. The strike last trading price was 6.53, which was -0.31 lower than the previous day. The implied volatity was 25.41, the open interest changed by 257 which increased total open position to 1665
On 20 Feb TATASTEEL was trading at 208.36. The strike last trading price was 6.75, which was 0.96 higher than the previous day. The implied volatity was 24.49, the open interest changed by 87 which increased total open position to 1421
On 19 Feb TATASTEEL was trading at 205.41. The strike last trading price was 5.72, which was -1.65 lower than the previous day. The implied volatity was 25.74, the open interest changed by 304 which increased total open position to 1336
On 18 Feb TATASTEEL was trading at 209.03. The strike last trading price was 7.35, which was 2.48 higher than the previous day. The implied volatity was 24.6, the open interest changed by 251 which increased total open position to 1030
On 17 Feb TATASTEEL was trading at 203.08. The strike last trading price was 4.91, which was -1.32 lower than the previous day. The implied volatity was 25.65, the open interest changed by 223 which increased total open position to 780
On 16 Feb TATASTEEL was trading at 205.81. The strike last trading price was 6.2, which was 0.44 higher than the previous day. The implied volatity was 25.77, the open interest changed by 35 which increased total open position to 533
On 13 Feb TATASTEEL was trading at 203.18. The strike last trading price was 5.66, which was -2.34 lower than the previous day. The implied volatity was 26.73, the open interest changed by 110 which increased total open position to 495
On 12 Feb TATASTEEL was trading at 208.11. The strike last trading price was 7.74, which was 0.03 higher than the previous day. The implied volatity was 25.27, the open interest changed by 71 which increased total open position to 387
On 11 Feb TATASTEEL was trading at 207.59. The strike last trading price was 7.68, which was 0.07 higher than the previous day. The implied volatity was 25.38, the open interest changed by -27 which decreased total open position to 315
On 10 Feb TATASTEEL was trading at 208.01. The strike last trading price was 7.6, which was 2.29 higher than the previous day. The implied volatity was 24.32, the open interest changed by 87 which increased total open position to 342
On 9 Feb TATASTEEL was trading at 202.00. The strike last trading price was 5.25, which was 1.19 higher than the previous day. The implied volatity was 26.22, the open interest changed by 109 which increased total open position to 253
On 6 Feb TATASTEEL was trading at 197.06. The strike last trading price was 3.9, which was -0.6 lower than the previous day. The implied volatity was 26.66, the open interest changed by 5 which increased total open position to 144
On 5 Feb TATASTEEL was trading at 197.76. The strike last trading price was 4.5, which was 0.68 higher than the previous day. The implied volatity was 27.22, the open interest changed by 34 which increased total open position to 138
On 4 Feb TATASTEEL was trading at 195.40. The strike last trading price was 3.82, which was 0.62 higher than the previous day. The implied volatity was 27.29, the open interest changed by 12 which increased total open position to 104
On 3 Feb TATASTEEL was trading at 192.93. The strike last trading price was 3.19, which was 0.88 higher than the previous day. The implied volatity was 26.76, the open interest changed by 10 which increased total open position to 82
On 2 Feb TATASTEEL was trading at 188.51. The strike last trading price was 2.4, which was 0.11 higher than the previous day. The implied volatity was 27.78, the open interest changed by -5 which decreased total open position to 72
On 1 Feb TATASTEEL was trading at 185.38. The strike last trading price was 2.3, which was -1.5 lower than the previous day. The implied volatity was 29.77, the open interest changed by 47 which increased total open position to 78
On 30 Jan TATASTEEL was trading at 193.13. The strike last trading price was 3.8, which was -2.84 lower than the previous day. The implied volatity was 28.65, the open interest changed by 18 which increased total open position to 30
On 29 Jan TATASTEEL was trading at 202.32. The strike last trading price was 6.9, which was 3.23 higher than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 10
On 28 Jan TATASTEEL was trading at 193.85. The strike last trading price was 3.67, which was 1.19 higher than the previous day. The implied volatity was 26.22, the open interest changed by 8 which increased total open position to 8
On 27 Jan TATASTEEL was trading at 192.28. 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 23 Jan TATASTEEL was trading at 187.61. 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 22 Jan TATASTEEL was trading at 189.10. 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 21 Jan TATASTEEL was trading at 184.41. 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 20 Jan TATASTEEL was trading at 183.56. 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 19 Jan TATASTEEL was trading at 188.27. 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 16 Jan TATASTEEL was trading at 188.21. 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 30MAR2026 210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.24
Theta: -0.08
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 214.27 | 4.48 | -1.74 | 28.01 | 3,385 | 496 | 1,292 |
| 24 Feb | 209.13 | 6.16 | -0.8 | 26.09 | 1,277 | 150 | 792 |
| 23 Feb | 208.14 | 7.01 | -0.33 | 27.3 | 577 | 16 | 644 |
| 20 Feb | 208.36 | 7.4 | -1.76 | 28.36 | 504 | 176 | 632 |
| 19 Feb | 205.41 | 9.34 | 2.23 | 29.69 | 521 | 80 | 465 |
| 18 Feb | 209.03 | 7.15 | -2.84 | 28.03 | 486 | 150 | 384 |
| 17 Feb | 203.08 | 10.09 | 1.57 | 27.22 | 222 | 109 | 235 |
| 16 Feb | 205.81 | 8.6 | -2.16 | 26.86 | 23 | 2 | 124 |
| 13 Feb | 203.18 | 11.05 | 2.66 | 30.09 | 90 | 17 | 122 |
| 12 Feb | 208.11 | 8.42 | 0.27 | 29.67 | 102 | 21 | 104 |
| 11 Feb | 207.59 | 8.15 | -0.07 | 27.93 | 63 | 16 | 83 |
| 10 Feb | 208.01 | 8.16 | -3.16 | 28.16 | 155 | 62 | 66 |
| 9 Feb | 202.00 | 11.5 | -22.07 | 27.65 | 8 | 4 | 4 |
| 6 Feb | 197.06 | 33.57 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 197.76 | 33.57 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 195.40 | 33.57 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 192.93 | 33.57 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 188.51 | 33.57 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 185.38 | 33.57 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 193.13 | 33.57 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 202.32 | 33.57 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 193.85 | 33.57 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 192.28 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 187.61 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 189.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 184.41 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 183.56 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 188.27 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 188.21 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Steel Limited - strike price 210 expiring on 30MAR2026
Delta for 210 PE is -0.35
Historical price for 210 PE is as follows
On 25 Feb TATASTEEL was trading at 214.27. The strike last trading price was 4.48, which was -1.74 lower than the previous day. The implied volatity was 28.01, the open interest changed by 496 which increased total open position to 1292
On 24 Feb TATASTEEL was trading at 209.13. The strike last trading price was 6.16, which was -0.8 lower than the previous day. The implied volatity was 26.09, the open interest changed by 150 which increased total open position to 792
On 23 Feb TATASTEEL was trading at 208.14. The strike last trading price was 7.01, which was -0.33 lower than the previous day. The implied volatity was 27.3, the open interest changed by 16 which increased total open position to 644
On 20 Feb TATASTEEL was trading at 208.36. The strike last trading price was 7.4, which was -1.76 lower than the previous day. The implied volatity was 28.36, the open interest changed by 176 which increased total open position to 632
On 19 Feb TATASTEEL was trading at 205.41. The strike last trading price was 9.34, which was 2.23 higher than the previous day. The implied volatity was 29.69, the open interest changed by 80 which increased total open position to 465
On 18 Feb TATASTEEL was trading at 209.03. The strike last trading price was 7.15, which was -2.84 lower than the previous day. The implied volatity was 28.03, the open interest changed by 150 which increased total open position to 384
On 17 Feb TATASTEEL was trading at 203.08. The strike last trading price was 10.09, which was 1.57 higher than the previous day. The implied volatity was 27.22, the open interest changed by 109 which increased total open position to 235
On 16 Feb TATASTEEL was trading at 205.81. The strike last trading price was 8.6, which was -2.16 lower than the previous day. The implied volatity was 26.86, the open interest changed by 2 which increased total open position to 124
On 13 Feb TATASTEEL was trading at 203.18. The strike last trading price was 11.05, which was 2.66 higher than the previous day. The implied volatity was 30.09, the open interest changed by 17 which increased total open position to 122
On 12 Feb TATASTEEL was trading at 208.11. The strike last trading price was 8.42, which was 0.27 higher than the previous day. The implied volatity was 29.67, the open interest changed by 21 which increased total open position to 104
On 11 Feb TATASTEEL was trading at 207.59. The strike last trading price was 8.15, which was -0.07 lower than the previous day. The implied volatity was 27.93, the open interest changed by 16 which increased total open position to 83
On 10 Feb TATASTEEL was trading at 208.01. The strike last trading price was 8.16, which was -3.16 lower than the previous day. The implied volatity was 28.16, the open interest changed by 62 which increased total open position to 66
On 9 Feb TATASTEEL was trading at 202.00. The strike last trading price was 11.5, which was -22.07 lower than the previous day. The implied volatity was 27.65, the open interest changed by 4 which increased total open position to 4
On 6 Feb TATASTEEL was trading at 197.06. The strike last trading price was 33.57, 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 Feb TATASTEEL was trading at 197.76. The strike last trading price was 33.57, 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 Feb TATASTEEL was trading at 195.40. The strike last trading price was 33.57, 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 Feb TATASTEEL was trading at 192.93. The strike last trading price was 33.57, 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 Feb TATASTEEL was trading at 188.51. The strike last trading price was 33.57, 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 Feb TATASTEEL was trading at 185.38. The strike last trading price was 33.57, 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 Jan TATASTEEL was trading at 193.13. The strike last trading price was 33.57, 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 Jan TATASTEEL was trading at 202.32. The strike last trading price was 33.57, 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 Jan TATASTEEL was trading at 193.85. The strike last trading price was 33.57, 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 Jan TATASTEEL was trading at 192.28. 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 23 Jan TATASTEEL was trading at 187.61. 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 22 Jan TATASTEEL was trading at 189.10. 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 21 Jan TATASTEEL was trading at 184.41. 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 20 Jan TATASTEEL was trading at 183.56. 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 19 Jan TATASTEEL was trading at 188.27. 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 16 Jan TATASTEEL was trading at 188.21. 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
