TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
11 Apr 2025 04:12 PM IST
| TATASTEEL 24APR2025 143 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 11 Apr | 133.42 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 127.18 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 130.28 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 129.48 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 140.39 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 153.62 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 154.69 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 153.12 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 154.24 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 155.42 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 155.81 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 156.73 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 158.42 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 157.28 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 159.04 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 158.60 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 154.66 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 151.81 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 150.88 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 150.30 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 150.75 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 151.05 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 151.56 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 150.44 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 146.10 | 6.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 139.34 | 6.2 | 0 | 1.26 | 0 | 0 | 0 | |||
| 3 Mar | 138.57 | 6.2 | 0 | 1.27 | 0 | 0 | 0 | |||
| 28 Feb | 137.20 | 6.2 | 0 | 2.15 | 0 | 0 | 0 | |||
For Tata Steel Limited - strike price 143 expiring on 24APR2025
Delta for 143 CE is -
Historical price for 143 CE is as follows
On 11 Apr TATASTEEL was trading at 133.42. The strike last trading price was 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, which was 0 lower than the previous day. The implied volatity was 1.26, 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 6.2, 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
On 28 Feb TATASTEEL was trading at 137.20. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
| TATASTEEL 24APR2025 143 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.07
Theta: -0.06
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 133.42 | 9.85 | -3.85 | 35.87 | 20 | 3 | 125 |
| 9 Apr | 127.18 | 13.7 | 0 | 0.00 | 0 | -3 | 0 |
| 8 Apr | 130.28 | 13.7 | -0.35 | 48.07 | 11 | -3 | 122 |
| 7 Apr | 129.48 | 14.05 | 8.6 | 52.71 | 40 | -18 | 125 |
| 4 Apr | 140.39 | 5.5 | 4.8 | 35.48 | 1,073 | 50 | 142 |
| 3 Apr | 153.62 | 0.7 | -0.05 | 29.54 | 52 | -4 | 90 |
| 2 Apr | 154.69 | 0.75 | -0.2 | 31.16 | 119 | -7 | 95 |
| 1 Apr | 153.12 | 0.9 | -0.05 | 29.77 | 191 | 12 | 101 |
| 28 Mar | 154.24 | 0.95 | 0 | 29.39 | 91 | 25 | 89 |
| 27 Mar | 155.42 | 0.95 | 0 | 0.00 | 0 | 50 | 0 |
| 26 Mar | 155.81 | 0.95 | 0.05 | 30.06 | 76 | 48 | 62 |
| 25 Mar | 156.73 | 0.9 | -0.1 | 30.75 | 17 | 10 | 11 |
| 24 Mar | 158.42 | 1 | -7.95 | 34.05 | 1 | 0 | 0 |
| 21 Mar | 157.28 | 8.95 | 0 | 10.16 | 0 | 0 | 0 |
| 20 Mar | 159.04 | 8.95 | 0 | 11.06 | 0 | 0 | 0 |
| 19 Mar | 158.60 | 8.95 | 0 | 10.58 | 0 | 0 | 0 |
| 18 Mar | 154.66 | 8.95 | 0 | 8.58 | 0 | 0 | 0 |
| 17 Mar | 151.81 | 8.95 | 0 | 7.07 | 0 | 0 | 0 |
| 13 Mar | 150.88 | 8.95 | 0 | 6.03 | 0 | 0 | 0 |
| 12 Mar | 150.30 | 8.95 | 0 | 5.79 | 0 | 0 | 0 |
| 11 Mar | 150.75 | 8.95 | 0 | 6.06 | 0 | 0 | 0 |
| 10 Mar | 151.05 | 8.95 | 0 | 6.23 | 0 | 0 | 0 |
| 7 Mar | 151.56 | 8.95 | 0 | 6.32 | 0 | 0 | 0 |
| 6 Mar | 150.44 | 8.95 | 0 | 5.30 | 0 | 0 | 0 |
| 5 Mar | 146.10 | 8.95 | 0 | 3.20 | 0 | 0 | 0 |
| 4 Mar | 139.34 | 8.95 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 138.57 | 8.95 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 137.20 | 8.95 | 0 | - | 0 | 0 | 0 |
For Tata Steel Limited - strike price 143 expiring on 24APR2025
Delta for 143 PE is -0.82
Historical price for 143 PE is as follows
On 11 Apr TATASTEEL was trading at 133.42. The strike last trading price was 9.85, which was -3.85 lower than the previous day. The implied volatity was 35.87, the open interest changed by 3 which increased total open position to 125
On 9 Apr TATASTEEL was trading at 127.18. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 8 Apr TATASTEEL was trading at 130.28. The strike last trading price was 13.7, which was -0.35 lower than the previous day. The implied volatity was 48.07, the open interest changed by -3 which decreased total open position to 122
On 7 Apr TATASTEEL was trading at 129.48. The strike last trading price was 14.05, which was 8.6 higher than the previous day. The implied volatity was 52.71, the open interest changed by -18 which decreased total open position to 125
On 4 Apr TATASTEEL was trading at 140.39. The strike last trading price was 5.5, which was 4.8 higher than the previous day. The implied volatity was 35.48, the open interest changed by 50 which increased total open position to 142
On 3 Apr TATASTEEL was trading at 153.62. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 29.54, the open interest changed by -4 which decreased total open position to 90
On 2 Apr TATASTEEL was trading at 154.69. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 31.16, the open interest changed by -7 which decreased total open position to 95
On 1 Apr TATASTEEL was trading at 153.12. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 29.77, the open interest changed by 12 which increased total open position to 101
On 28 Mar TATASTEEL was trading at 154.24. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 29.39, the open interest changed by 25 which increased total open position to 89
On 27 Mar TATASTEEL was trading at 155.42. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 50 which increased total open position to 0
On 26 Mar TATASTEEL was trading at 155.81. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 30.06, the open interest changed by 48 which increased total open position to 62
On 25 Mar TATASTEEL was trading at 156.73. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 30.75, the open interest changed by 10 which increased total open position to 11
On 24 Mar TATASTEEL was trading at 158.42. The strike last trading price was 1, which was -7.95 lower than the previous day. The implied volatity was 34.05, 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 8.95, which was 0 lower than the previous day. The implied volatity was 10.16, 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 8.95, which was 0 lower than the previous day. The implied volatity was 11.06, 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 8.95, which was 0 lower than the previous day. The implied volatity was 10.58, 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 8.95, which was 0 lower than the previous day. The implied volatity was 8.58, 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 8.95, which was 0 lower than the previous day. The implied volatity was 7.07, 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 8.95, which was 0 lower than the previous day. The implied volatity was 6.03, 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 8.95, which was 0 lower than the previous day. The implied volatity was 5.79, 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 8.95, which was 0 lower than the previous day. The implied volatity was 6.06, 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 8.95, which was 0 lower than the previous day. The implied volatity was 6.23, 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 8.95, which was 0 lower than the previous day. The implied volatity was 6.32, 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 8.95, which was 0 lower than the previous day. The implied volatity was 5.30, 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 8.95, which was 0 lower than the previous day. The implied volatity was 3.20, 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 8.95, 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 8.95, 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 8.95, 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
