TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
11 Apr 2025 04:12 PM IST
| TATASTEEL 24APR2025 132 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 133.42 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 127.18 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 130.28 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 129.48 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 140.39 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 153.62 | 9.1 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Apr | 154.69 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 153.12 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 154.24 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 155.42 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 155.81 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 156.73 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 158.42 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 157.28 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 159.04 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 158.60 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 154.66 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 151.81 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 150.88 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 150.30 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 150.75 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 151.05 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 151.56 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 150.44 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 146.10 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 139.34 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 138.57 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 137.20 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 138.69 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 137.00 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 137.07 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 140.76 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 138.04 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 135.76 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 134.54 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 134.47 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 130.11 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 134.04 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 138.31 | 9.1 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 132.97 | 0 | 0 | - | 0 | 0 | 0 | |||
For Tata Steel Limited - strike price 132 expiring on 24APR2025
Delta for 132 CE is -
Historical price for 132 CE is as follows
On 11 Apr TATASTEEL was trading at 133.42. The strike last trading price was 9.1, 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 127.18. The strike last trading price was 9.1, 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 130.28. The strike last trading price was 9.1, 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 129.48. The strike last trading price was 9.1, 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 Apr TATASTEEL was trading at 140.39. The strike last trading price was 9.1, 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 Apr TATASTEEL was trading at 153.62. The strike last trading price was 9.1, 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 154.69. The strike last trading price was 9.1, 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 Apr TATASTEEL was trading at 153.12. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 154.24. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 155.42. The strike last trading price was 9.1, 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 26 Mar TATASTEEL was trading at 155.81. The strike last trading price was 9.1, 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 25 Mar TATASTEEL was trading at 156.73. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 158.42. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 157.28. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 159.04. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 158.60. The strike last trading price was 9.1, 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 18 Mar TATASTEEL was trading at 154.66. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 151.81. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 150.88. The strike last trading price was 9.1, 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 12 Mar TATASTEEL was trading at 150.30. The strike last trading price was 9.1, 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 11 Mar TATASTEEL was trading at 150.75. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 151.05. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 151.56. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 150.44. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 146.10. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 139.34. The strike last trading price was 9.1, 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 Mar TATASTEEL was trading at 138.57. The strike last trading price was 9.1, 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 Feb TATASTEEL was trading at 137.20. The strike last trading price was 9.1, 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 Feb TATASTEEL was trading at 138.69. The strike last trading price was 9.1, 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 26 Feb TATASTEEL was trading at 137.00. The strike last trading price was 9.1, 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 25 Feb TATASTEEL was trading at 137.07. The strike last trading price was 9.1, 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 Feb TATASTEEL was trading at 140.76. The strike last trading price was 9.1, 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 Feb TATASTEEL was trading at 138.04. The strike last trading price was 9.1, 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 Feb TATASTEEL was trading at 135.76. The strike last trading price was 9.1, 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 18 Feb TATASTEEL was trading at 134.54. The strike last trading price was 9.1, 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 14 Feb TATASTEEL was trading at 134.47. The strike last trading price was 9.1, 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 11 Feb TATASTEEL was trading at 130.11. The strike last trading price was 9.1, 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 Feb TATASTEEL was trading at 134.04. The strike last trading price was 9.1, 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 Feb TATASTEEL was trading at 138.31. The strike last trading price was 9.1, 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 132.97. 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 24APR2025 132 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.00
Vega: 0.00
Theta: -0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 133.42 | 7.8 | 0 | 18.15 | 0 | 0 | 0 |
| 9 Apr | 127.18 | 7.8 | 0 | 18.15 | 0 | 0 | 0 |
| 8 Apr | 130.28 | 7.8 | 0 | 18.15 | 0 | 0 | 0 |
| 7 Apr | 129.48 | 7.8 | 0 | 18.15 | 0 | 0 | 0 |
| 4 Apr | 140.39 | 7.8 | 0 | 18.15 | 0 | 0 | 0 |
| 3 Apr | 153.62 | 7.8 | 0 | 18.15 | 0 | 0 | 0 |
| 2 Apr | 154.69 | 7.8 | 0 | 18.15 | 0 | 0 | 0 |
| 1 Apr | 153.12 | 7.8 | 0 | 18.15 | 0 | 0 | 0 |
| 28 Mar | 154.24 | 7.8 | 0 | 18.15 | 0 | 0 | 0 |
| 27 Mar | 155.42 | 7.8 | 0 | 18.53 | 0 | 0 | 0 |
| 26 Mar | 155.81 | 7.8 | 0 | 18.80 | 0 | 0 | 0 |
| 25 Mar | 156.73 | 7.8 | 0 | 18.80 | 0 | 0 | 0 |
| 24 Mar | 158.42 | 7.8 | 0 | 19.15 | 0 | 0 | 0 |
| 21 Mar | 157.28 | 7.8 | 0 | 18.33 | 0 | 0 | 0 |
| 20 Mar | 159.04 | 7.8 | 0 | 18.79 | 0 | 0 | 0 |
| 19 Mar | 158.60 | 7.8 | 0 | 18.43 | 0 | 0 | 0 |
| 18 Mar | 154.66 | 7.8 | 0 | 15.51 | 0 | 0 | 0 |
| 17 Mar | 151.81 | 7.8 | 0 | 14.07 | 0 | 0 | 0 |
| 13 Mar | 150.88 | 7.8 | 0 | 12.33 | 0 | 0 | 0 |
| 12 Mar | 150.30 | 7.8 | 0 | 12.03 | 0 | 0 | 0 |
| 11 Mar | 150.75 | 7.8 | 0 | 12.22 | 0 | 0 | 0 |
| 10 Mar | 151.05 | 7.8 | 0 | 12.07 | 0 | 0 | 0 |
| 7 Mar | 151.56 | 7.8 | 0 | 12.17 | 0 | 0 | 0 |
| 6 Mar | 150.44 | 7.8 | 0 | 11.43 | 0 | 0 | 0 |
| 5 Mar | 146.10 | 7.8 | 0 | 9.19 | 0 | 0 | 0 |
| 4 Mar | 139.34 | 7.8 | 0 | 5.83 | 0 | 0 | 0 |
| 3 Mar | 138.57 | 7.8 | 0 | 5.26 | 0 | 0 | 0 |
| 28 Feb | 137.20 | 7.8 | 0 | 4.53 | 0 | 0 | 0 |
| 27 Feb | 138.69 | 7.8 | 0 | 5.42 | 0 | 0 | 0 |
| 26 Feb | 137.00 | 7.8 | 0 | 4.39 | 0 | 0 | 0 |
| 25 Feb | 137.07 | 7.8 | 0 | 4.39 | 0 | 0 | 0 |
| 21 Feb | 140.76 | 7.8 | 0 | 6.29 | 0 | 0 | 0 |
| 20 Feb | 138.04 | 7.8 | 0 | 4.92 | 0 | 0 | 0 |
| 19 Feb | 135.76 | 7.8 | 0 | 4.10 | 0 | 0 | 0 |
| 18 Feb | 134.54 | 7.8 | 0 | 1.65 | 0 | 0 | 0 |
| 14 Feb | 134.47 | 7.8 | 0 | 2.57 | 0 | 0 | 0 |
| 11 Feb | 130.11 | 7.8 | 0 | 0.96 | 0 | 0 | 0 |
| 10 Feb | 134.04 | 7.8 | 0 | 2.59 | 0 | 0 | 0 |
| 7 Feb | 138.31 | 7.8 | 0 | 4.75 | 0 | 0 | 0 |
| 1 Feb | 132.97 | 0 | 0 | 2.20 | 0 | 0 | 0 |
For Tata Steel Limited - strike price 132 expiring on 24APR2025
Delta for 132 PE is -0.00
Historical price for 132 PE is as follows
On 11 Apr TATASTEEL was trading at 133.42. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TATASTEEL was trading at 127.18. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TATASTEEL was trading at 130.28. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TATASTEEL was trading at 129.48. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 0
On 4 Apr TATASTEEL was trading at 140.39. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 0
On 3 Apr TATASTEEL was trading at 153.62. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TATASTEEL was trading at 154.69. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 0
On 1 Apr TATASTEEL was trading at 153.12. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 0
On 28 Mar TATASTEEL was trading at 154.24. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 0
On 27 Mar TATASTEEL was trading at 155.42. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.53, the open interest changed by 0 which decreased total open position to 0
On 26 Mar TATASTEEL was trading at 155.81. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.80, the open interest changed by 0 which decreased total open position to 0
On 25 Mar TATASTEEL was trading at 156.73. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.80, the open interest changed by 0 which decreased total open position to 0
On 24 Mar TATASTEEL was trading at 158.42. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 0
On 21 Mar TATASTEEL was trading at 157.28. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.33, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TATASTEEL was trading at 159.04. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.79, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TATASTEEL was trading at 158.60. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 18.43, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TATASTEEL was trading at 154.66. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 15.51, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TATASTEEL was trading at 151.81. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 14.07, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TATASTEEL was trading at 150.88. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 12.33, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TATASTEEL was trading at 150.30. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 12.03, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TATASTEEL was trading at 150.75. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 12.22, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TATASTEEL was trading at 151.05. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 12.07, the open interest changed by 0 which decreased total open position to 0
On 7 Mar TATASTEEL was trading at 151.56. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 12.17, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TATASTEEL was trading at 150.44. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 11.43, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TATASTEEL was trading at 146.10. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 9.19, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TATASTEEL was trading at 139.34. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0
On 3 Mar TATASTEEL was trading at 138.57. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 28 Feb TATASTEEL was trading at 137.20. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TATASTEEL was trading at 138.69. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TATASTEEL was trading at 137.00. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TATASTEEL was trading at 137.07. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 21 Feb TATASTEEL was trading at 140.76. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 6.29, the open interest changed by 0 which decreased total open position to 0
On 20 Feb TATASTEEL was trading at 138.04. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 19 Feb TATASTEEL was trading at 135.76. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TATASTEEL was trading at 134.54. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 14 Feb TATASTEEL was trading at 134.47. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TATASTEEL was trading at 130.11. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TATASTEEL was trading at 134.04. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 7 Feb TATASTEEL was trading at 138.31. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TATASTEEL was trading at 132.97. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.20, the open interest changed by 0 which decreased total open position to 0
