Historical option data for TATASTEEL
26 May 2026 04:10 PM IST
| TATASTEEL 30-Jun-2026 (34d) 210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0
Theta: -0.08
Gamma: 0.03323
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 210.47 | 5.51 | -0.49 (-8.17%) | 18.12 | 4,460 | 224 | 2,810 | |||||||||
| 25 May | 210.22 | 5.84 | -0.16 (-2.67%) | 19.28 | 2,231 | 390 | 2,588 | |||||||||
| 22 May | 209.19 | 5.54 | 0.54 (10.80%) | 19.14 | 2,211 | 667 | 2,200 | |||||||||
| 21 May | 208.58 | 5.45 | 0.45 (9.00%) | 19.84 | 1,219 | 199 | 1,529 | |||||||||
| 20 May | 207.01 | 5.21 | -0.79 (-13.17%) | 21.41 | 1,748 | 438 | 1,329 | |||||||||
| 19 May | 209.29 | 6.14 | -0.86 (-12.29%) | 21.05 | 1,197 | 310 | 892 | |||||||||
| 18 May | 209.71 | 7.36 | -4.64 (-38.67%) | 23.12 | 2,007 | 474 | 583 | |||||||||
| 15 May | 216.84 | 11.58 | -3.42 (-22.80%) | 21.47 | 70 | 8 | 109 | |||||||||
| 14 May | 221.13 | 14.9 | 0.9 (6.43%) | 22.95 | 49 | 10 | 100 | |||||||||
| 13 May | 219.62 | 14.01 | 5.01 (55.67%) | 0 | 66 | 14 | 89 | |||||||||
| 12 May | 212.00 | 9.2 | 0.2 (2.22%) | 0 | 41 | 25 | 71 | |||||||||
| 11 May | 212.08 | 9.2 | -1.8 (-16.36%) | 0 | 8 | 3 | 45 | |||||||||
| 8 May | 214.49 | 10.92 | -1.1 (-9.15%) | 23.33 | 7 | 0 | 42 | |||||||||
| 7 May | 217.09 | 12.02 | 0.07 (0.59%) | 22.06 | 13 | 0 | 42 | |||||||||
| 6 May | 215.47 | 11.75 | 2.19 (22.91%) | 24.06 | 7 | 1 | 42 | |||||||||
| 5 May | 211.32 | 9.56 | -1.57 (-14.11%) | 24.06 | 12 | 3 | 41 | |||||||||
| 4 May | 212.24 | 11.13 | 1.13 (11.30%) | 23.08 | 3 | 26 | 39 | |||||||||
| 30 Apr | 211.36 | 10 | -2.66 (-21.01%) | 23.75 | 46 | 26 | 39 | |||||||||
| 29 Apr | 215.88 | 12.66 | 4.22 (50.00%) | 23.09 | 18 | 13 | 13 | |||||||||
| 28 Apr | 215.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 213.27 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 210.07 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 210.91 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 213.03 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 212.01 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 211.72 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 212.12 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 210.69 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 208.72 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 206.39 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 206.61 | 8.44 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 205.20 | 8.44 | 0 (0.00%) | 0.06 | 0 | 0 | 0 | |||||||||
| 8 Apr | 204.18 | 8.44 | 0 (0.00%) | 0.08 | 0 | 0 | 0 | |||||||||
| 7 Apr | 198.13 | 8.44 | 0 (0.00%) | 2.41 | 0 | 0 | 0 | |||||||||
| 6 Apr | 196.10 | 8.44 | 0 (0.00%) | 2.88 | 0 | 0 | 0 | |||||||||
| 2 Apr | 194.14 | 8.44 | 0 (0.00%) | 3.4 | 0 | 0 | 0 | |||||||||
For Tata Steel Limited - strike price 210 expiring on 30JUN2026
Delta for 210 CE is 0.56
Historical price for 210 CE is as follows
On 26 May TATASTEEL was trading at 210.47. The strike last trading price was 5.51, which was -0.49 lower than the previous day. The implied volatity was 18.12, the open interest changed by 224 which increased total open position to 2810
On 25 May TATASTEEL was trading at 210.22. The strike last trading price was 5.84, which was -0.16 lower than the previous day. The implied volatity was 19.28, the open interest changed by 390 which increased total open position to 2588
On 22 May TATASTEEL was trading at 209.19. The strike last trading price was 5.54, which was 0.54 higher than the previous day. The implied volatity was 19.14, the open interest changed by 667 which increased total open position to 2200
On 21 May TATASTEEL was trading at 208.58. The strike last trading price was 5.45, which was 0.45 higher than the previous day. The implied volatity was 19.84, the open interest changed by 199 which increased total open position to 1529
On 20 May TATASTEEL was trading at 207.01. The strike last trading price was 5.21, which was -0.79 lower than the previous day. The implied volatity was 21.41, the open interest changed by 438 which increased total open position to 1329
On 19 May TATASTEEL was trading at 209.29. The strike last trading price was 6.14, which was -0.86 lower than the previous day. The implied volatity was 21.05, the open interest changed by 310 which increased total open position to 892
On 18 May TATASTEEL was trading at 209.71. The strike last trading price was 7.36, which was -4.64 lower than the previous day. The implied volatity was 23.12, the open interest changed by 474 which increased total open position to 583
On 15 May TATASTEEL was trading at 216.84. The strike last trading price was 11.58, which was -3.42 lower than the previous day. The implied volatity was 21.47, the open interest changed by 8 which increased total open position to 109
On 14 May TATASTEEL was trading at 221.13. The strike last trading price was 14.9, which was 0.9 higher than the previous day. The implied volatity was 22.95, the open interest changed by 10 which increased total open position to 100
On 13 May TATASTEEL was trading at 219.62. The strike last trading price was 14.01, which was 5.01 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 89
On 12 May TATASTEEL was trading at 212.00. The strike last trading price was 9.2, which was 0.2 higher than the previous day. The implied volatity was 0, the open interest changed by 25 which increased total open position to 71
On 11 May TATASTEEL was trading at 212.08. The strike last trading price was 9.2, which was -1.8 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 45
On 8 May TATASTEEL was trading at 214.49. The strike last trading price was 10.92, which was -1.1 lower than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 42
On 7 May TATASTEEL was trading at 217.09. The strike last trading price was 12.02, which was 0.07 higher than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 42
On 6 May TATASTEEL was trading at 215.47. The strike last trading price was 11.75, which was 2.19 higher than the previous day. The implied volatity was 24.06, the open interest changed by 1 which increased total open position to 42
On 5 May TATASTEEL was trading at 211.32. The strike last trading price was 9.56, which was -1.57 lower than the previous day. The implied volatity was 24.06, the open interest changed by 3 which increased total open position to 41
On 4 May TATASTEEL was trading at 212.24. The strike last trading price was 11.13, which was 1.13 higher than the previous day. The implied volatity was 23.08, the open interest changed by 26 which increased total open position to 39
On 30 Apr TATASTEEL was trading at 211.36. The strike last trading price was 10, which was -2.66 lower than the previous day. The implied volatity was 23.75, the open interest changed by 26 which increased total open position to 39
On 29 Apr TATASTEEL was trading at 215.88. The strike last trading price was 12.66, which was 4.22 higher than the previous day. The implied volatity was 23.09, the open interest changed by 13 which increased total open position to 13
On 28 Apr TATASTEEL was trading at 215.05. 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 Apr TATASTEEL was trading at 213.27. 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 24 Apr TATASTEEL was trading at 210.07. 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 Apr TATASTEEL was trading at 210.91. 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 Apr TATASTEEL was trading at 213.03. 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 Apr TATASTEEL was trading at 212.01. 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 Apr TATASTEEL was trading at 211.72. 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 17 Apr TATASTEEL was trading at 212.12. 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 Apr TATASTEEL was trading at 210.69. 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 15 Apr TATASTEEL was trading at 208.72. 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 13 Apr TATASTEEL was trading at 206.39. 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 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 8.44, 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 Apr TATASTEEL was trading at 205.20. The strike last trading price was 8.44, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 8.44, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 8.44, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 8.44, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 8.44, which was 0 lower than the previous day. The implied volatity was 3.4, the open interest changed by 0 which decreased total open position to 0
| TATASTEEL 30-Jun-2026 (34d) 210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.09
Gamma: 0.01985
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 210.47 | 7.27 | -0.33 (-4.34%) | 30.51 | 1,988 | 154 | 1,975 |
| 25 May | 210.22 | 7.51 | -1.37 (-15.43%) | 31.15 | 971 | 243 | 1,820 |
| 22 May | 209.19 | 8.91 | -0.52 (-5.51%) | 33.63 | 1,533 | 706 | 1,580 |
| 21 May | 208.58 | 9.48 | -0.7 (-6.88%) | 34.13 | 258 | 140 | 872 |
| 20 May | 207.01 | 10.05 | 0.61 (6.46%) | 33.09 | 290 | 97 | 731 |
| 19 May | 209.29 | 9.67 | 0.16 (1.68%) | 34.69 | 330 | 55 | 634 |
| 18 May | 209.71 | 9.37 | 3.42 (57.48%) | 34.92 | 664 | 173 | 579 |
| 15 May | 216.84 | 5.91 | 1.2 (25.48%) | 31.6 | 355 | 97 | 406 |
| 14 May | 221.13 | 4.7 | -0.87 (-15.62%) | 31.58 | 303 | 129 | 309 |
| 13 May | 219.62 | 5.42 | -2.95 (-35.24%) | 32.58 | 171 | 52 | 178 |
| 12 May | 212.00 | 8.35 | 0.36 (4.51%) | 0 | 73 | 8 | 125 |
| 11 May | 212.08 | 7.97 | 1.39 (21.12%) | 0 | 59 | 10 | 118 |
| 8 May | 214.49 | 6.58 | 0.73 (12.48%) | 29.01 | 32 | 0 | 107 |
| 7 May | 217.09 | 5.85 | -0.59 (-9.16%) | 29.5 | 126 | 11 | 109 |
| 6 May | 215.47 | 6.5 | -2.2 (-25.29%) | 29.1 | 82 | 24 | 98 |
| 5 May | 211.32 | 8.7 | 0.31 (3.69%) | 30.8 | 37 | 33 | 74 |
| 4 May | 212.24 | 8.39 | -0.96 (-10.27%) | 30.9 | 5 | 1 | 41 |
| 30 Apr | 211.36 | 9.4 | 2.37 (33.71%) | 31.85 | 20 | -1 | 39 |
| 29 Apr | 215.88 | 6.96 | 0.61 (9.61%) | 29.95 | 50 | 10 | 40 |
| 28 Apr | 215.05 | 6.35 | -1.6 (-20.13%) | 27.87 | 21 | 18 | 30 |
| 27 Apr | 213.27 | 7.95 | -2.3 (-22.44%) | 30.25 | 3 | 2 | 14 |
| 24 Apr | 210.07 | 10.25 | 0 (0.00%) | 32.04 | 0 | 0 | 12 |
| 23 Apr | 210.91 | 10.25 | 1.15 (12.64%) | 32.04 | 2 | 0 | 12 |
| 22 Apr | 213.03 | 9.1 | -1.2 (-11.65%) | 31.37 | 1 | 0 | 12 |
| 21 Apr | 212.01 | 10.3 | -0.95 (-8.44%) | 32.76 | 0 | 0 | 12 |
| 20 Apr | 211.72 | 10.3 | 0.05 (0.49%) | 32.76 | 1 | 0 | 12 |
| 17 Apr | 212.12 | 10.25 | -0.62 (-5.70%) | 31.17 | 1 | 0 | 14 |
| 16 Apr | 210.69 | 10.95 | -11.87 (-52.02%) | 32.8 | 7 | 10 | 10 |
| 15 Apr | 208.72 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 206.39 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 206.61 | 22.82 | 0 (0.00%) | 0.52 | 0 | 0 | 0 |
| 9 Apr | 205.20 | 22.82 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 204.18 | 22.82 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 198.13 | 22.82 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 196.10 | 22.82 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 194.14 | 22.82 | 0 (0.00%) | - | 0 | 0 | 0 |
For Tata Steel Limited - strike price 210 expiring on 30JUN2026
Delta for 210 PE is -0.45
Historical price for 210 PE is as follows
On 26 May TATASTEEL was trading at 210.47. The strike last trading price was 7.27, which was -0.33 lower than the previous day. The implied volatity was 30.51, the open interest changed by 154 which increased total open position to 1975
On 25 May TATASTEEL was trading at 210.22. The strike last trading price was 7.51, which was -1.37 lower than the previous day. The implied volatity was 31.15, the open interest changed by 243 which increased total open position to 1820
On 22 May TATASTEEL was trading at 209.19. The strike last trading price was 8.91, which was -0.52 lower than the previous day. The implied volatity was 33.63, the open interest changed by 706 which increased total open position to 1580
On 21 May TATASTEEL was trading at 208.58. The strike last trading price was 9.48, which was -0.7 lower than the previous day. The implied volatity was 34.13, the open interest changed by 140 which increased total open position to 872
On 20 May TATASTEEL was trading at 207.01. The strike last trading price was 10.05, which was 0.61 higher than the previous day. The implied volatity was 33.09, the open interest changed by 97 which increased total open position to 731
On 19 May TATASTEEL was trading at 209.29. The strike last trading price was 9.67, which was 0.16 higher than the previous day. The implied volatity was 34.69, the open interest changed by 55 which increased total open position to 634
On 18 May TATASTEEL was trading at 209.71. The strike last trading price was 9.37, which was 3.42 higher than the previous day. The implied volatity was 34.92, the open interest changed by 173 which increased total open position to 579
On 15 May TATASTEEL was trading at 216.84. The strike last trading price was 5.91, which was 1.2 higher than the previous day. The implied volatity was 31.6, the open interest changed by 97 which increased total open position to 406
On 14 May TATASTEEL was trading at 221.13. The strike last trading price was 4.7, which was -0.87 lower than the previous day. The implied volatity was 31.58, the open interest changed by 129 which increased total open position to 309
On 13 May TATASTEEL was trading at 219.62. The strike last trading price was 5.42, which was -2.95 lower than the previous day. The implied volatity was 32.58, the open interest changed by 52 which increased total open position to 178
On 12 May TATASTEEL was trading at 212.00. The strike last trading price was 8.35, which was 0.36 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 125
On 11 May TATASTEEL was trading at 212.08. The strike last trading price was 7.97, which was 1.39 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 118
On 8 May TATASTEEL was trading at 214.49. The strike last trading price was 6.58, which was 0.73 higher than the previous day. The implied volatity was 29.01, the open interest changed by 0 which decreased total open position to 107
On 7 May TATASTEEL was trading at 217.09. The strike last trading price was 5.85, which was -0.59 lower than the previous day. The implied volatity was 29.5, the open interest changed by 11 which increased total open position to 109
On 6 May TATASTEEL was trading at 215.47. The strike last trading price was 6.5, which was -2.2 lower than the previous day. The implied volatity was 29.1, the open interest changed by 24 which increased total open position to 98
On 5 May TATASTEEL was trading at 211.32. The strike last trading price was 8.7, which was 0.31 higher than the previous day. The implied volatity was 30.8, the open interest changed by 33 which increased total open position to 74
On 4 May TATASTEEL was trading at 212.24. The strike last trading price was 8.39, which was -0.96 lower than the previous day. The implied volatity was 30.9, the open interest changed by 1 which increased total open position to 41
On 30 Apr TATASTEEL was trading at 211.36. The strike last trading price was 9.4, which was 2.37 higher than the previous day. The implied volatity was 31.85, the open interest changed by -1 which decreased total open position to 39
On 29 Apr TATASTEEL was trading at 215.88. The strike last trading price was 6.96, which was 0.61 higher than the previous day. The implied volatity was 29.95, the open interest changed by 10 which increased total open position to 40
On 28 Apr TATASTEEL was trading at 215.05. The strike last trading price was 6.35, which was -1.6 lower than the previous day. The implied volatity was 27.87, the open interest changed by 9 which increased total open position to 15
On 27 Apr TATASTEEL was trading at 213.27. The strike last trading price was 7.95, which was -2.3 lower than the previous day. The implied volatity was 30.25, the open interest changed by 1 which increased total open position to 7
On 24 Apr TATASTEEL was trading at 210.07. The strike last trading price was 10.25, which was 0 lower than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 6
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 10.25, which was 1.15 higher than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 6
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 9.1, which was -1.2 lower than the previous day. The implied volatity was 31.37, the open interest changed by 0 which decreased total open position to 6
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 10.3, which was -0.95 lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 6
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 10.3, which was 0.05 higher than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 6
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 10.25, which was -0.62 lower than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 7
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 10.95, which was -11.87 lower than the previous day. The implied volatity was 32.8, the open interest changed by 5 which increased total open position to 5
On 15 Apr TATASTEEL was trading at 208.72. 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 13 Apr TATASTEEL was trading at 206.39. 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 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 22.82, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 22.82, 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 Apr TATASTEEL was trading at 204.18. The strike last trading price was 22.82, 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 Apr TATASTEEL was trading at 198.13. The strike last trading price was 22.82, 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 Apr TATASTEEL was trading at 196.10. The strike last trading price was 22.82, 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 Apr TATASTEEL was trading at 194.14. The strike last trading price was 22.82, 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
