TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
18 Sep 2024 04:12 PM IST
| TATASTEEL 125 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 150.60 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 152.82 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 154.21 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 153.49 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 151.74 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 148.17 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 149.42 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 149.47 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 151.22 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 151.72 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 151.18 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 152.15 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 152.88 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 152.76 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 152.97 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 153.70 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 154.70 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 155.70 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 154.20 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 154.14 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 151.92 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 153.93 | 26.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 153.96 | 26.8 | 3.70 | 5,500 | 0 | 5,500 | ||||
| 16 Aug | 149.52 | 23.1 | -0.95 | 5,500 | 0 | 5,500 | ||||
| 14 Aug | 146.17 | 24.05 | -27.70 | 5,500 | 0 | 0 | ||||
| 13 Aug | 148.88 | 51.75 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 125 expiring on 26SEP2024
Delta for 125 CE is -
Historical price for 125 CE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept TATASTEEL was trading at 154.21. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept TATASTEEL was trading at 153.49. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept TATASTEEL was trading at 151.74. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept TATASTEEL was trading at 149.47. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 26.8, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 23.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 24.05, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 51.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATASTEEL 125 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 150.60 | 0.05 | 0.00 | 1,48,500 | 16,500 | 12,54,000 |
| 17 Sept | 152.82 | 0.05 | 0.00 | 1,15,500 | -44,000 | 12,15,500 |
| 16 Sept | 154.21 | 0.05 | 0.00 | 1,54,000 | -44,000 | 12,98,000 |
| 13 Sept | 153.49 | 0.05 | 0.00 | 1,59,500 | 93,500 | 13,47,500 |
| 12 Sept | 151.74 | 0.05 | 0.00 | 1,21,000 | 22,000 | 12,76,000 |
| 11 Sept | 148.17 | 0.05 | -0.05 | 2,47,500 | 11,000 | 12,54,000 |
| 10 Sept | 149.42 | 0.1 | 0.00 | 77,000 | -22,000 | 12,48,500 |
| 9 Sept | 149.47 | 0.1 | 0.00 | 7,15,000 | 1,81,500 | 12,70,500 |
| 6 Sept | 151.22 | 0.1 | 0.00 | 3,79,500 | -99,000 | 10,89,000 |
| 5 Sept | 151.72 | 0.1 | -0.05 | 5,72,000 | 1,43,000 | 11,88,000 |
| 4 Sept | 151.18 | 0.15 | 0.05 | 2,97,000 | 1,21,000 | 10,39,500 |
| 3 Sept | 152.15 | 0.1 | -0.05 | 5,99,500 | 77,000 | 9,35,000 |
| 2 Sept | 152.88 | 0.15 | 0.00 | 1,98,000 | 1,26,500 | 8,52,500 |
| 30 Aug | 152.76 | 0.15 | -0.05 | 5,06,000 | 5,500 | 7,26,000 |
| 29 Aug | 152.97 | 0.2 | 0.00 | 77,000 | 27,500 | 7,20,500 |
| 28 Aug | 153.70 | 0.2 | 0.05 | 22,000 | 16,500 | 6,87,500 |
| 27 Aug | 154.70 | 0.15 | 0.00 | 55,000 | 22,000 | 6,60,000 |
| 26 Aug | 155.70 | 0.15 | -0.05 | 2,91,500 | 1,81,500 | 6,38,000 |
| 23 Aug | 154.20 | 0.2 | -0.05 | 16,500 | 11,000 | 4,56,500 |
| 22 Aug | 154.14 | 0.25 | 0.00 | 82,500 | 55,000 | 4,45,500 |
| 21 Aug | 151.92 | 0.25 | -0.05 | 11,000 | 0 | 3,90,500 |
| 20 Aug | 153.93 | 0.3 | -0.05 | 1,10,000 | 27,500 | 3,85,000 |
| 19 Aug | 153.96 | 0.35 | -0.15 | 1,10,000 | 16,500 | 3,52,000 |
| 16 Aug | 149.52 | 0.5 | -0.15 | 3,02,500 | 27,500 | 3,35,500 |
| 14 Aug | 146.17 | 0.65 | 0.15 | 5,22,500 | 2,86,000 | 3,02,500 |
| 13 Aug | 148.88 | 0.5 | 27,500 | 22,000 | 22,000 | |
For Tata Steel Limited - strike price 125 expiring on 26SEP2024
Delta for 125 PE is -
Historical price for 125 PE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 1254000
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 1215500
On 16 Sept TATASTEEL was trading at 154.21. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 1298000
On 13 Sept TATASTEEL was trading at 153.49. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 1347500
On 12 Sept TATASTEEL was trading at 151.74. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 1276000
On 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 1254000
On 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 1248500
On 9 Sept TATASTEEL was trading at 149.47. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 1270500
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -99000 which decreased total open position to 1089000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 1188000
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 1039500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 935000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 126500 which increased total open position to 852500
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 726000
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 720500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 687500
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 660000
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 638000
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 456500
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 445500
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 0.25, 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 390500
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 385000
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 352000
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 335500
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 286000 which increased total open position to 302500
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 22000