TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
06 Sep 2024 04:12 PM IST
| TATASTEEL 135 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 151.22 | 16.95 | -1.75 | 1,81,500 | 99,000 | 4,01,500 | ||||
| 5 Sept | 151.72 | 18.7 | 1.80 | 11,000 | 0 | 3,02,500 | ||||
| 4 Sept | 151.18 | 16.9 | -1.30 | 1,92,500 | 93,500 | 3,02,500 | ||||
| 3 Sept | 152.15 | 18.2 | -0.70 | 2,69,500 | 1,32,000 | 2,69,500 | ||||
| 2 Sept | 152.88 | 18.9 | -0.20 | 49,500 | 33,000 | 1,37,500 | ||||
| 30 Aug | 152.76 | 19.1 | -1.15 | 11,000 | 5,500 | 1,04,500 | ||||
| 29 Aug | 152.97 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 153.70 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 154.70 | 20.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 155.70 | 20.25 | 0.00 | 0 | 99,000 | 0 | ||||
| 23 Aug | 154.20 | 20.25 | -22.25 | 1,65,000 | 93,500 | 93,500 | ||||
| 22 Aug | 154.14 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 151.92 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 153.93 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 153.96 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 149.52 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 146.17 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 148.88 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 152.06 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 151.81 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 150.28 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 153.86 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 150.32 | 42.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 149.82 | 42.5 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 135 expiring on 26SEP2024
Delta for 135 CE is -
Historical price for 135 CE is as follows
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 16.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 401500
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 18.7, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 302500
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 16.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 302500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 18.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 269500
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 18.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 137500
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 19.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 104500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 20.25, 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 20.25, 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 20.25, 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 20.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 0
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 20.25, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 93500
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 42.5, 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 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 42.5, 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 Aug TATASTEEL was trading at 150.32. The strike last trading price was 42.5, 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 Aug TATASTEEL was trading at 149.82. The strike last trading price was 42.5, 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 135 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 151.22 | 0.3 | 0.00 | 87,56,000 | 1,21,000 | 37,45,500 |
| 5 Sept | 151.72 | 0.3 | 0.00 | 38,00,500 | 60,500 | 36,35,500 |
| 4 Sept | 151.18 | 0.3 | -0.05 | 58,63,000 | 3,30,000 | 36,19,000 |
| 3 Sept | 152.15 | 0.35 | 0.00 | 45,48,500 | 3,79,500 | 32,67,000 |
| 2 Sept | 152.88 | 0.35 | 0.00 | 24,47,500 | 5,55,500 | 29,37,000 |
| 30 Aug | 152.76 | 0.35 | -0.05 | 34,48,500 | 9,57,000 | 23,81,500 |
| 29 Aug | 152.97 | 0.4 | 0.05 | 7,70,000 | 2,03,500 | 14,24,500 |
| 28 Aug | 153.70 | 0.35 | 0.00 | 2,91,500 | -11,000 | 12,21,000 |
| 27 Aug | 154.70 | 0.35 | 0.00 | 3,46,500 | 5,500 | 12,32,000 |
| 26 Aug | 155.70 | 0.35 | -0.15 | 6,71,000 | 1,54,000 | 12,15,500 |
| 23 Aug | 154.20 | 0.5 | 0.00 | 5,33,500 | 1,37,500 | 10,61,500 |
| 22 Aug | 154.14 | 0.5 | -0.10 | 2,86,000 | 22,000 | 9,24,000 |
| 21 Aug | 151.92 | 0.6 | 0.00 | 3,96,000 | 1,54,000 | 9,02,000 |
| 20 Aug | 153.93 | 0.6 | 0.00 | 3,85,000 | 1,87,000 | 7,64,500 |
| 19 Aug | 153.96 | 0.6 | -0.50 | 4,45,500 | 11,000 | 5,72,000 |
| 16 Aug | 149.52 | 1.1 | -0.90 | 3,79,500 | -5,500 | 5,55,500 |
| 14 Aug | 146.17 | 2 | 0.50 | 9,13,000 | -49,500 | 5,55,500 |
| 13 Aug | 148.88 | 1.5 | 0.55 | 3,46,500 | 1,04,500 | 6,05,000 |
| 12 Aug | 152.06 | 0.95 | -0.15 | 1,76,000 | 66,000 | 5,06,000 |
| 9 Aug | 151.81 | 1.1 | -0.55 | 1,87,000 | 38,500 | 4,18,000 |
| 8 Aug | 150.28 | 1.65 | 0.50 | 4,01,500 | 1,43,000 | 3,74,000 |
| 7 Aug | 153.86 | 1.15 | -0.85 | 66,000 | -11,000 | 2,36,500 |
| 6 Aug | 150.32 | 2 | -0.35 | 1,70,500 | 38,500 | 2,47,500 |
| 5 Aug | 149.82 | 2.35 | 2,64,000 | 2,09,000 | 2,09,000 | |
For Tata Steel Limited - strike price 135 expiring on 26SEP2024
Delta for 135 PE is -
Historical price for 135 PE is as follows
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 3745500
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 3635500
On 4 Sept TATASTEEL was trading at 151.18. 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 330000 which increased total open position to 3619000
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 379500 which increased total open position to 3267000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 555500 which increased total open position to 2937000
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 957000 which increased total open position to 2381500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 203500 which increased total open position to 1424500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 1221000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 0.35, 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 1232000
On 26 Aug TATASTEEL was trading at 155.70. 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 154000 which increased total open position to 1215500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 1061500
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 924000
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 902000
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 187000 which increased total open position to 764500
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 572000
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 1.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 555500
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 555500
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 1.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 104500 which increased total open position to 605000
On 12 Aug TATASTEEL was trading at 152.06. The strike last trading price was 0.95, 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 506000
On 9 Aug TATASTEEL was trading at 151.81. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 418000
On 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 1.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 374000
On 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 236500
On 6 Aug TATASTEEL was trading at 150.32. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 247500
On 5 Aug TATASTEEL was trading at 149.82. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 209000 which increased total open position to 209000