TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
15 Apr 2025 04:12 PM IST
| TATASTEEL 24APR2025 141 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 136.41 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 133.42 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 127.18 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 130.28 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 129.48 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 140.39 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 153.62 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 154.69 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 153.12 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 154.24 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 155.42 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 155.81 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 156.73 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 158.42 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 157.28 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 159.04 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 158.60 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 154.66 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 151.81 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 150.88 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 150.30 | 7.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 150.75 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 151.05 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 151.56 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 150.44 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 146.10 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 139.34 | 7.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 138.57 | 7.05 | 0 | 0.46 | 0 | 0 | 0 | |||
| 28 Feb | 137.20 | 7.05 | 0 | 1.27 | 0 | 0 | 0 | |||
For Tata Steel Limited - strike price 141 expiring on 24APR2025
Delta for 141 CE is -
Historical price for 141 CE is as follows
On 15 Apr TATASTEEL was trading at 136.41. The strike last trading price was 7.05, 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 Apr TATASTEEL was trading at 133.42. The strike last trading price was 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, which was 0 lower than the previous day. The implied volatity was 0.46, 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 7.05, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
| TATASTEEL 24APR2025 141 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.08
Theta: -0.12
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 136.41 | 5.45 | -2.85 | 35.44 | 40 | 7 | 155 |
| 11 Apr | 133.42 | 8.3 | -6 | 36.81 | 4 | -2 | 148 |
| 9 Apr | 127.18 | 14.3 | 2.3 | 50.31 | 20 | 4 | 151 |
| 8 Apr | 130.28 | 12.1 | -1.3 | 48.24 | 110 | -27 | 146 |
| 7 Apr | 129.48 | 12.8 | 8.35 | 55.94 | 460 | -73 | 173 |
| 4 Apr | 140.39 | 4.35 | 3.8 | 34.83 | 1,319 | 176 | 251 |
| 3 Apr | 153.62 | 0.55 | 0 | 30.97 | 56 | -13 | 76 |
| 2 Apr | 154.69 | 0.55 | -0.15 | 31.80 | 192 | 11 | 87 |
| 1 Apr | 153.12 | 0.7 | 0 | 30.93 | 261 | 51 | 80 |
| 28 Mar | 154.24 | 0.7 | 0 | 29.82 | 58 | 24 | 29 |
| 27 Mar | 155.42 | 0.7 | -7.15 | 31.22 | 5 | 0 | 0 |
| 26 Mar | 155.81 | 7.85 | 0 | 10.84 | 0 | 0 | 0 |
| 25 Mar | 156.73 | 7.85 | 0 | 11.36 | 0 | 0 | 0 |
| 24 Mar | 158.42 | 7.85 | 0 | 12.26 | 0 | 0 | 0 |
| 21 Mar | 157.28 | 7.85 | 0 | 11.29 | 0 | 0 | 0 |
| 20 Mar | 159.04 | 7.85 | 0 | 12.16 | 0 | 0 | 0 |
| 19 Mar | 158.60 | 7.85 | 0 | 11.75 | 0 | 0 | 0 |
| 18 Mar | 154.66 | 7.85 | 0 | 9.75 | 0 | 0 | 0 |
| 17 Mar | 151.81 | 7.85 | 0 | 8.21 | 0 | 0 | 0 |
| 13 Mar | 150.88 | 7.85 | 0 | 7.24 | 0 | 0 | 0 |
| 12 Mar | 150.30 | 7.85 | 0 | 7.05 | 0 | 0 | 0 |
| 11 Mar | 150.75 | 7.85 | 0 | 7.41 | 0 | 0 | 0 |
| 10 Mar | 151.05 | 7.85 | 0 | 7.39 | 0 | 0 | 0 |
| 7 Mar | 151.56 | 7.85 | 0 | 7.14 | 0 | 0 | 0 |
| 6 Mar | 150.44 | 7.85 | 0 | 6.44 | 0 | 0 | 0 |
| 5 Mar | 146.10 | 7.85 | 0 | 4.02 | 0 | 0 | 0 |
| 4 Mar | 139.34 | 7.85 | 0 | 0.35 | 0 | 0 | 0 |
| 3 Mar | 138.57 | 7.85 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 137.20 | 7.85 | 0 | - | 0 | 0 | 0 |
For Tata Steel Limited - strike price 141 expiring on 24APR2025
Delta for 141 PE is -0.69
Historical price for 141 PE is as follows
On 15 Apr TATASTEEL was trading at 136.41. The strike last trading price was 5.45, which was -2.85 lower than the previous day. The implied volatity was 35.44, the open interest changed by 7 which increased total open position to 155
On 11 Apr TATASTEEL was trading at 133.42. The strike last trading price was 8.3, which was -6 lower than the previous day. The implied volatity was 36.81, the open interest changed by -2 which decreased total open position to 148
On 9 Apr TATASTEEL was trading at 127.18. The strike last trading price was 14.3, which was 2.3 higher than the previous day. The implied volatity was 50.31, the open interest changed by 4 which increased total open position to 151
On 8 Apr TATASTEEL was trading at 130.28. The strike last trading price was 12.1, which was -1.3 lower than the previous day. The implied volatity was 48.24, the open interest changed by -27 which decreased total open position to 146
On 7 Apr TATASTEEL was trading at 129.48. The strike last trading price was 12.8, which was 8.35 higher than the previous day. The implied volatity was 55.94, the open interest changed by -73 which decreased total open position to 173
On 4 Apr TATASTEEL was trading at 140.39. The strike last trading price was 4.35, which was 3.8 higher than the previous day. The implied volatity was 34.83, the open interest changed by 176 which increased total open position to 251
On 3 Apr TATASTEEL was trading at 153.62. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 30.97, the open interest changed by -13 which decreased total open position to 76
On 2 Apr TATASTEEL was trading at 154.69. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 31.80, the open interest changed by 11 which increased total open position to 87
On 1 Apr TATASTEEL was trading at 153.12. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 30.93, the open interest changed by 51 which increased total open position to 80
On 28 Mar TATASTEEL was trading at 154.24. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 29.82, the open interest changed by 24 which increased total open position to 29
On 27 Mar TATASTEEL was trading at 155.42. The strike last trading price was 0.7, which was -7.15 lower than the previous day. The implied volatity was 31.22, 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 7.85, which was 0 lower than the previous day. The implied volatity was 10.84, 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 7.85, which was 0 lower than the previous day. The implied volatity was 11.36, 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 7.85, which was 0 lower than the previous day. The implied volatity was 12.26, 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 7.85, which was 0 lower than the previous day. The implied volatity was 11.29, 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 7.85, which was 0 lower than the previous day. The implied volatity was 12.16, 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 7.85, which was 0 lower than the previous day. The implied volatity was 11.75, 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 7.85, which was 0 lower than the previous day. The implied volatity was 9.75, 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 7.85, which was 0 lower than the previous day. The implied volatity was 8.21, 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 7.85, which was 0 lower than the previous day. The implied volatity was 7.24, 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 7.85, which was 0 lower than the previous day. The implied volatity was 7.05, 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 7.85, which was 0 lower than the previous day. The implied volatity was 7.41, 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 7.85, which was 0 lower than the previous day. The implied volatity was 7.39, 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 7.85, which was 0 lower than the previous day. The implied volatity was 7.14, 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 7.85, which was 0 lower than the previous day. The implied volatity was 6.44, 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 7.85, which was 0 lower than the previous day. The implied volatity was 4.02, 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 7.85, which was 0 lower than the previous day. The implied volatity was 0.35, 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 7.85, 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 7.85, 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
