TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
18 Sep 2024 04:12 PM IST
| TATASTEEL 132.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 150.60 | 17.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 152.82 | 17.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 154.21 | 17.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 153.49 | 17.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 151.74 | 17.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 148.17 | 17.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 149.42 | 17.6 | 0.00 | 0 | 22,000 | 0 | ||||
| 9 Sept | 149.47 | 17.6 | -10.15 | 33,000 | 16,500 | 16,500 | ||||
| 6 Sept | 151.22 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 151.72 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 151.18 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 152.15 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 152.88 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 152.76 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 152.97 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 153.70 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 154.70 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 155.70 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 154.20 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 154.14 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 151.92 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 153.93 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 153.96 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 149.52 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 146.17 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 148.88 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 152.06 | 27.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 151.81 | 27.75 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 132.5 expiring on 26SEP2024
Delta for 132.5 CE is -
Historical price for 132.5 CE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 17.6, 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 0
On 9 Sept TATASTEEL was trading at 149.47. The strike last trading price was 17.6, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 16500
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 27.75, 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 27.75, 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 27.75, 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 27.75, 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 27.75, 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 27.75, 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 27.75, 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 27.75, 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 27.75, 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 27.75, 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 27.75, 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 27.75, 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 27.75, 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 27.75, 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 27.75, 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 Aug TATASTEEL was trading at 149.52. The strike last trading price was 27.75, 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 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 27.75, 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 Aug TATASTEEL was trading at 148.88. The strike last trading price was 27.75, 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 Aug TATASTEEL was trading at 152.06. The strike last trading price was 27.75, 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 Aug TATASTEEL was trading at 151.81. The strike last trading price was 27.75, 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 132.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 150.60 | 0.1 | 0.00 | 1,21,000 | 16,500 | 9,24,000 |
| 17 Sept | 152.82 | 0.1 | 0.05 | 66,000 | 5,500 | 9,02,000 |
| 16 Sept | 154.21 | 0.05 | -0.05 | 1,26,500 | 16,500 | 8,96,500 |
| 13 Sept | 153.49 | 0.1 | 0.00 | 1,15,500 | -5,500 | 8,85,500 |
| 12 Sept | 151.74 | 0.1 | -0.05 | 14,68,500 | 1,81,500 | 9,02,000 |
| 11 Sept | 148.17 | 0.15 | -0.05 | 10,12,000 | 27,500 | 7,26,000 |
| 10 Sept | 149.42 | 0.2 | 0.00 | 8,52,500 | 33,000 | 7,26,000 |
| 9 Sept | 149.47 | 0.2 | 0.00 | 14,19,000 | 1,32,000 | 6,93,000 |
| 6 Sept | 151.22 | 0.2 | 0.00 | 11,44,000 | 27,500 | 5,61,000 |
| 5 Sept | 151.72 | 0.2 | -0.05 | 5,66,500 | -11,000 | 5,33,500 |
| 4 Sept | 151.18 | 0.25 | 0.05 | 4,18,000 | 44,000 | 5,72,000 |
| 3 Sept | 152.15 | 0.2 | 0.00 | 4,40,000 | 2,09,000 | 5,28,000 |
| 2 Sept | 152.88 | 0.2 | -0.05 | 6,16,000 | 66,000 | 1,37,500 |
| 30 Aug | 152.76 | 0.25 | -0.15 | 1,54,000 | 66,000 | 71,500 |
| 29 Aug | 152.97 | 0.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 153.70 | 0.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 154.70 | 0.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 155.70 | 0.4 | 0.00 | 0 | 5,500 | 0 |
| 23 Aug | 154.20 | 0.4 | -0.05 | 5,500 | 0 | 0 |
| 22 Aug | 154.14 | 0.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 151.92 | 0.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 153.93 | 0.45 | -0.75 | 22,000 | 11,000 | 11,000 |
| 19 Aug | 153.96 | 1.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 149.52 | 1.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 146.17 | 1.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 148.88 | 1.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 152.06 | 1.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 151.81 | 1.2 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 132.5 expiring on 26SEP2024
Delta for 132.5 PE is -
Historical price for 132.5 PE is as follows
On 18 Sept TATASTEEL was trading at 150.60. 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 16500 which increased total open position to 924000
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 902000
On 16 Sept TATASTEEL was trading at 154.21. 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 16500 which increased total open position to 896500
On 13 Sept TATASTEEL was trading at 153.49. 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 -5500 which decreased total open position to 885500
On 12 Sept TATASTEEL was trading at 151.74. 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 181500 which increased total open position to 902000
On 11 Sept TATASTEEL was trading at 148.17. 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 27500 which increased total open position to 726000
On 10 Sept TATASTEEL was trading at 149.42. 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 33000 which increased total open position to 726000
On 9 Sept TATASTEEL was trading at 149.47. 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 132000 which increased total open position to 693000
On 6 Sept TATASTEEL was trading at 151.22. 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 561000
On 5 Sept TATASTEEL was trading at 151.72. 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 decreased total open position to 533500
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 572000
On 3 Sept TATASTEEL was trading at 152.15. 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 209000 which increased total open position to 528000
On 2 Sept TATASTEEL was trading at 152.88. 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 66000 which increased total open position to 137500
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 71500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 0.4, 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 0.4, 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 0.4, 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 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 0
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 0.4, 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 0
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 0.45, 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 0.45, 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 0.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 1.2, 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 Aug TATASTEEL was trading at 149.52. The strike last trading price was 1.2, 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 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 1.2, 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 Aug TATASTEEL was trading at 148.88. The strike last trading price was 1.2, 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 Aug TATASTEEL was trading at 152.06. The strike last trading price was 1.2, 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 Aug TATASTEEL was trading at 151.81. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0