TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
18 Sep 2024 04:12 PM IST
| TATASTEEL 142.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 150.60 | 8.55 | -3.95 | 1,48,500 | 33,000 | 2,42,000 | ||||
| 17 Sept | 152.82 | 12.5 | 0.00 | 0 | -11,000 | 0 | ||||
| 16 Sept | 154.21 | 12.5 | 0.75 | 38,500 | -16,500 | 2,03,500 | ||||
| 13 Sept | 153.49 | 11.75 | 1.50 | 1,04,500 | 11,000 | 2,20,000 | ||||
| 12 Sept | 151.74 | 10.25 | 3.15 | 3,96,000 | -99,000 | 2,03,500 | ||||
| 11 Sept | 148.17 | 7.1 | -1.25 | 99,000 | 27,500 | 2,86,000 | ||||
| 10 Sept | 149.42 | 8.35 | -0.05 | 2,14,500 | 22,000 | 2,53,000 | ||||
| 9 Sept | 149.47 | 8.4 | -1.75 | 2,36,500 | 38,500 | 2,20,000 | ||||
| 6 Sept | 151.22 | 10.15 | -0.80 | 1,32,000 | 5,500 | 1,87,000 | ||||
| 5 Sept | 151.72 | 10.95 | 0.80 | 55,000 | 27,500 | 1,81,500 | ||||
| 4 Sept | 151.18 | 10.15 | -1.05 | 1,04,500 | -22,000 | 1,54,000 | ||||
| 3 Sept | 152.15 | 11.2 | -0.65 | 66,000 | -16,500 | 1,76,000 | ||||
|
|
||||||||||
| 2 Sept | 152.88 | 11.85 | -0.45 | 99,000 | 5,500 | 1,87,000 | ||||
| 30 Aug | 152.76 | 12.3 | -0.25 | 1,43,000 | 44,000 | 1,76,000 | ||||
| 29 Aug | 152.97 | 12.55 | -7.20 | 2,42,000 | 1,32,000 | 1,32,000 | ||||
| 28 Aug | 153.70 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 154.70 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 155.70 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 154.20 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 154.14 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 151.92 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 153.93 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 153.96 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 149.52 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 146.17 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 148.88 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 152.06 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 151.81 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 150.28 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 153.86 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 150.32 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 149.82 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 158.22 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 163.06 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 165.33 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 164.07 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 162.87 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 162.55 | 19.75 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 142.5 expiring on 26SEP2024
Delta for 142.5 CE is -
Historical price for 142.5 CE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 8.55, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 242000
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 12.5, 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 0
On 16 Sept TATASTEEL was trading at 154.21. The strike last trading price was 12.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 203500
On 13 Sept TATASTEEL was trading at 153.49. The strike last trading price was 11.75, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 220000
On 12 Sept TATASTEEL was trading at 151.74. The strike last trading price was 10.25, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -99000 which decreased total open position to 203500
On 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 7.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 286000
On 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 8.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 253000
On 9 Sept TATASTEEL was trading at 149.47. The strike last trading price was 8.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 220000
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 10.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 187000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 10.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 181500
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 10.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 154000
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 11.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 176000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 11.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 187000
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 12.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 176000
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 12.55, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 132000
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 19.75, 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 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 19.75, 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 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 19.75, 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 6 Aug TATASTEEL was trading at 150.32. The strike last trading price was 19.75, 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 Aug TATASTEEL was trading at 149.82. The strike last trading price was 19.75, 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 Aug TATASTEEL was trading at 158.22. The strike last trading price was 19.75, 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 1 Aug TATASTEEL was trading at 163.06. The strike last trading price was 19.75, 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 31 Jul TATASTEEL was trading at 165.33. The strike last trading price was 19.75, 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 Jul TATASTEEL was trading at 164.07. The strike last trading price was 19.75, 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 Jul TATASTEEL was trading at 162.87. The strike last trading price was 19.75, 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 Jul TATASTEEL was trading at 162.55. The strike last trading price was 19.75, 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 142.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 150.60 | 0.45 | 0.20 | 58,46,500 | 7,42,500 | 46,58,500 |
| 17 Sept | 152.82 | 0.25 | 0.00 | 13,91,500 | -33,000 | 39,21,500 |
| 16 Sept | 154.21 | 0.25 | -0.05 | 40,53,500 | 5,500 | 40,97,500 |
| 13 Sept | 153.49 | 0.3 | -0.10 | 53,90,000 | -7,31,500 | 42,35,000 |
| 12 Sept | 151.74 | 0.4 | -0.65 | 1,09,56,000 | 7,59,000 | 50,54,500 |
| 11 Sept | 148.17 | 1.05 | 0.25 | 50,71,000 | 3,74,000 | 43,28,500 |
| 10 Sept | 149.42 | 0.8 | -0.15 | 53,02,000 | 16,500 | 39,49,000 |
| 9 Sept | 149.47 | 0.95 | -0.05 | 71,50,000 | 6,93,000 | 39,43,500 |
| 6 Sept | 151.22 | 1 | 0.20 | 67,04,500 | 1,37,500 | 32,50,500 |
| 5 Sept | 151.72 | 0.8 | -0.30 | 22,22,000 | 2,64,000 | 31,02,000 |
| 4 Sept | 151.18 | 1.1 | 0.15 | 46,47,500 | 8,25,000 | 28,49,000 |
| 3 Sept | 152.15 | 0.95 | 0.00 | 12,70,500 | 82,500 | 20,24,000 |
| 2 Sept | 152.88 | 0.95 | 0.00 | 24,80,500 | 5,28,000 | 19,47,000 |
| 30 Aug | 152.76 | 0.95 | 0.00 | 14,35,500 | 2,42,000 | 14,13,500 |
| 29 Aug | 152.97 | 0.95 | 0.05 | 19,74,500 | 3,19,000 | 11,60,500 |
| 28 Aug | 153.70 | 0.9 | 0.05 | 3,30,000 | 88,000 | 8,47,000 |
| 27 Aug | 154.70 | 0.85 | 0.00 | 1,87,000 | 11,000 | 7,53,500 |
| 26 Aug | 155.70 | 0.85 | -0.30 | 5,28,000 | 2,75,000 | 7,53,500 |
| 23 Aug | 154.20 | 1.15 | 0.10 | 2,36,500 | 1,26,500 | 4,73,000 |
| 22 Aug | 154.14 | 1.05 | -0.50 | 4,12,500 | 2,47,500 | 3,41,000 |
| 21 Aug | 151.92 | 1.55 | 0.15 | 71,500 | 27,500 | 88,000 |
| 20 Aug | 153.93 | 1.4 | -0.05 | 33,000 | 5,500 | 33,000 |
| 19 Aug | 153.96 | 1.45 | -1.90 | 16,500 | 5,500 | 22,000 |
| 16 Aug | 149.52 | 3.35 | -0.80 | 11,000 | 5,500 | 16,500 |
| 14 Aug | 146.17 | 4.15 | 1.05 | 71,500 | 11,000 | 11,000 |
| 13 Aug | 148.88 | 3.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 152.06 | 3.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 151.81 | 3.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 150.28 | 3.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 153.86 | 3.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 150.32 | 3.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 149.82 | 3.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 158.22 | 3.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 163.06 | 3.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 165.33 | 3.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 164.07 | 3.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 162.87 | 3.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 162.55 | 3.1 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 142.5 expiring on 26SEP2024
Delta for 142.5 PE is -
Historical price for 142.5 PE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 742500 which increased total open position to 4658500
On 17 Sept TATASTEEL was trading at 152.82. 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 -33000 which decreased total open position to 3921500
On 16 Sept TATASTEEL was trading at 154.21. 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 5500 which increased total open position to 4097500
On 13 Sept TATASTEEL was trading at 153.49. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -731500 which decreased total open position to 4235000
On 12 Sept TATASTEEL was trading at 151.74. The strike last trading price was 0.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 759000 which increased total open position to 5054500
On 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 374000 which increased total open position to 4328500
On 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 0.8, 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 3949000
On 9 Sept TATASTEEL was trading at 149.47. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 693000 which increased total open position to 3943500
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 3250500
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 264000 which increased total open position to 3102000
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 825000 which increased total open position to 2849000
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 2024000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 528000 which increased total open position to 1947000
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 242000 which increased total open position to 1413500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 319000 which increased total open position to 1160500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 847000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 753500
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 275000 which increased total open position to 753500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 126500 which increased total open position to 473000
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 1.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 341000
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 88000
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 1.4, 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 33000
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 1.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 22000
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 3.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 16500
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 4.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 3.1, 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 Aug TATASTEEL was trading at 158.22. The strike last trading price was 3.1, 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 1 Aug TATASTEEL was trading at 163.06. The strike last trading price was 3.1, 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 31 Jul TATASTEEL was trading at 165.33. The strike last trading price was 3.1, 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 Jul TATASTEEL was trading at 164.07. The strike last trading price was 3.1, 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 Jul TATASTEEL was trading at 162.87. The strike last trading price was 3.1, 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 Jul TATASTEEL was trading at 162.55. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0