TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
06 Sep 2024 04:12 PM IST
| TATASTEEL 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 151.22 | 8.05 | -0.80 | 19,96,500 | 1,21,000 | 15,29,000 | ||||
| 5 Sept | 151.72 | 8.85 | 0.55 | 8,52,500 | 38,500 | 14,02,500 | ||||
| 4 Sept | 151.18 | 8.3 | -0.90 | 18,48,000 | 1,37,500 | 13,80,500 | ||||
| 3 Sept | 152.15 | 9.2 | -0.55 | 8,69,000 | 44,000 | 12,43,000 | ||||
| 2 Sept | 152.88 | 9.75 | -0.85 | 4,18,000 | -49,500 | 11,99,000 | ||||
| 30 Aug | 152.76 | 10.6 | -0.05 | 4,89,500 | -16,500 | 12,48,500 | ||||
| 29 Aug | 152.97 | 10.65 | -0.45 | 9,07,500 | 2,75,000 | 12,37,500 | ||||
| 28 Aug | 153.70 | 11.1 | -1.00 | 2,47,500 | 88,000 | 9,62,500 | ||||
| 27 Aug | 154.70 | 12.1 | -1.00 | 1,81,500 | -33,000 | 8,91,000 | ||||
| 26 Aug | 155.70 | 13.1 | 1.75 | 4,84,000 | 1,54,000 | 9,18,500 | ||||
| 23 Aug | 154.20 | 11.35 | -0.25 | 3,19,000 | 49,500 | 7,75,500 | ||||
| 22 Aug | 154.14 | 11.6 | 1.10 | 3,08,000 | 49,500 | 7,26,000 | ||||
| 21 Aug | 151.92 | 10.5 | -1.15 | 1,37,500 | 60,500 | 6,71,000 | ||||
| 20 Aug | 153.93 | 11.65 | -0.25 | 11,60,500 | 1,37,500 | 6,05,000 | ||||
| 19 Aug | 153.96 | 11.9 | 2.75 | 2,69,500 | 11,000 | 4,73,000 | ||||
| 16 Aug | 149.52 | 9.15 | 1.75 | 7,04,000 | 1,21,000 | 4,62,000 | ||||
| 14 Aug | 146.17 | 7.4 | -26.50 | 9,51,500 | 3,35,500 | 3,35,500 | ||||
| 13 Aug | 148.88 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 152.06 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 151.81 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 150.28 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 153.86 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 150.32 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 149.82 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 158.22 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 163.06 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 165.33 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 164.07 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 162.87 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 162.55 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 157.39 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 160.31 | 33.9 | 33.90 | 0 | 0 | 0 | ||||
| 23 Jul | 160.02 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 160.32 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 157.77 | 0 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 145 expiring on 26SEP2024
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 8.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 1529000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 8.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 1402500
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 8.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 1380500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 9.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 1243000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 9.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 1199000
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 10.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 1248500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 10.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 275000 which increased total open position to 1237500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 11.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 962500
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 12.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 891000
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 13.1, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 918500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 11.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 775500
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 11.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 726000
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 10.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 671000
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 11.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 605000
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 11.9, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 473000
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 9.15, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 462000
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 7.4, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 335500 which increased total open position to 335500
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 25 Jul TATASTEEL was trading at 157.39. The strike last trading price was 33.9, 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 24 Jul TATASTEEL was trading at 160.31. The strike last trading price was 33.9, which was 33.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul TATASTEEL was trading at 160.02. The strike last trading price was 0, 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 Jul TATASTEEL was trading at 160.32. The strike last trading price was 0, 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 Jul TATASTEEL was trading at 157.77. The strike last trading price was 0, 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 145 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 151.22 | 1.45 | 0.25 | 1,57,19,000 | 6,76,500 | 1,05,32,500 |
| 5 Sept | 151.72 | 1.2 | -0.40 | 92,18,000 | 3,24,500 | 98,50,500 |
| 4 Sept | 151.18 | 1.6 | 0.20 | 1,02,30,000 | 1,76,000 | 95,15,000 |
| 3 Sept | 152.15 | 1.4 | 0.05 | 46,20,000 | 6,60,000 | 93,44,500 |
| 2 Sept | 152.88 | 1.35 | 0.10 | 83,32,500 | 5,44,500 | 86,79,000 |
| 30 Aug | 152.76 | 1.25 | -0.10 | 85,41,500 | 8,36,000 | 81,45,500 |
| 29 Aug | 152.97 | 1.35 | 0.00 | 45,70,500 | 11,66,000 | 73,04,000 |
| 28 Aug | 153.70 | 1.35 | 0.10 | 27,33,500 | 5,33,500 | 61,49,000 |
| 27 Aug | 154.70 | 1.25 | 0.05 | 26,78,500 | 7,09,500 | 55,16,500 |
| 26 Aug | 155.70 | 1.2 | -0.40 | 41,25,000 | 14,63,000 | 48,07,000 |
| 23 Aug | 154.20 | 1.6 | 0.10 | 27,50,000 | 9,07,500 | 33,49,500 |
| 22 Aug | 154.14 | 1.5 | -0.65 | 15,40,000 | 3,35,500 | 24,36,500 |
| 21 Aug | 151.92 | 2.15 | 0.25 | 8,36,000 | 2,58,500 | 21,01,000 |
| 20 Aug | 153.93 | 1.9 | 0.15 | 14,46,500 | 2,97,000 | 18,37,000 |
| 19 Aug | 153.96 | 1.75 | -1.45 | 21,94,500 | 7,26,000 | 15,23,500 |
| 16 Aug | 149.52 | 3.2 | -1.80 | 5,39,000 | 1,65,000 | 7,92,000 |
| 14 Aug | 146.17 | 5 | 0.85 | 13,91,500 | -11,000 | 6,27,000 |
| 13 Aug | 148.88 | 4.15 | 1.40 | 2,53,000 | 66,000 | 6,32,500 |
| 12 Aug | 152.06 | 2.75 | -0.45 | 2,53,000 | 1,15,500 | 5,66,500 |
| 9 Aug | 151.81 | 3.2 | -0.75 | 82,500 | 11,000 | 4,51,000 |
| 8 Aug | 150.28 | 3.95 | 1.15 | 3,24,500 | 2,14,500 | 4,45,500 |
| 7 Aug | 153.86 | 2.8 | -1.40 | 66,000 | 11,000 | 2,31,000 |
| 6 Aug | 150.32 | 4.2 | 0.05 | 99,000 | 16,500 | 2,14,500 |
| 5 Aug | 149.82 | 4.15 | 2.15 | 1,65,000 | -44,000 | 1,98,000 |
| 2 Aug | 158.22 | 2 | 0.65 | 1,87,000 | 1,15,500 | 2,42,000 |
| 1 Aug | 163.06 | 1.35 | 0.30 | 82,500 | -22,000 | 99,000 |
| 31 Jul | 165.33 | 1.05 | -0.15 | 99,000 | 38,500 | 1,21,000 |
| 30 Jul | 164.07 | 1.2 | 0.05 | 22,000 | 0 | 82,500 |
| 29 Jul | 162.87 | 1.15 | -0.05 | 55,000 | 71,500 | 82,500 |
| 26 Jul | 162.55 | 1.2 | -1.10 | 33,000 | 11,000 | 11,000 |
| 25 Jul | 157.39 | 2.3 | 0.00 | 0 | 5,500 | 0 |
| 24 Jul | 160.31 | 2.3 | 0.20 | 16,500 | 5,500 | 5,500 |
| 23 Jul | 160.02 | 2.1 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 160.32 | 2.1 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 157.77 | 2.1 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 145 expiring on 26SEP2024
Delta for 145 PE is -
Historical price for 145 PE is as follows
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 676500 which increased total open position to 10532500
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 324500 which increased total open position to 9850500
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 176000 which increased total open position to 9515000
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 660000 which increased total open position to 9344500
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 544500 which increased total open position to 8679000
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 836000 which increased total open position to 8145500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1166000 which increased total open position to 7304000
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 533500 which increased total open position to 6149000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 709500 which increased total open position to 5516500
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1463000 which increased total open position to 4807000
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 907500 which increased total open position to 3349500
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 335500 which increased total open position to 2436500
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 258500 which increased total open position to 2101000
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 297000 which increased total open position to 1837000
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 1.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 726000 which increased total open position to 1523500
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 3.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 792000
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 627000
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 4.15, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 632500
On 12 Aug TATASTEEL was trading at 152.06. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 566500
On 9 Aug TATASTEEL was trading at 151.81. The strike last trading price was 3.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 451000
On 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 3.95, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 445500
On 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 2.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 231000
On 6 Aug TATASTEEL was trading at 150.32. The strike last trading price was 4.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 214500
On 5 Aug TATASTEEL was trading at 149.82. The strike last trading price was 4.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 198000
On 2 Aug TATASTEEL was trading at 158.22. The strike last trading price was 2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 242000
On 1 Aug TATASTEEL was trading at 163.06. The strike last trading price was 1.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 99000
On 31 Jul TATASTEEL was trading at 165.33. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 121000
On 30 Jul TATASTEEL was trading at 164.07. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82500
On 29 Jul TATASTEEL was trading at 162.87. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 82500
On 26 Jul TATASTEEL was trading at 162.55. The strike last trading price was 1.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 25 Jul TATASTEEL was trading at 157.39. The strike last trading price was 2.3, 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 0
On 24 Jul TATASTEEL was trading at 160.31. The strike last trading price was 2.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 23 Jul TATASTEEL was trading at 160.02. The strike last trading price was 2.1, 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 22 Jul TATASTEEL was trading at 160.32. The strike last trading price was 2.1, 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 19 Jul TATASTEEL was trading at 157.77. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0