TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
18 Oct 2024 12:43 PM IST
| TATASTEEL 147.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 155.49 | 8.9 | 2.20 | 3,13,500 | 1,37,500 | 5,61,000 | ||||
| 17 Oct | 152.40 | 6.7 | -2.80 | 2,09,000 | 1,04,500 | 4,23,500 | ||||
| 16 Oct | 155.24 | 9.5 | 0.15 | 1,59,500 | -33,000 | 3,24,500 | ||||
| 15 Oct | 155.63 | 9.35 | -2.95 | 2,14,500 | 93,500 | 3,57,500 | ||||
| 14 Oct | 158.32 | 12.3 | -2.20 | 71,500 | 38,500 | 2,64,000 | ||||
| 11 Oct | 160.66 | 14.5 | 1.10 | 71,500 | 11,000 | 2,31,000 | ||||
|
|
||||||||||
| 10 Oct | 159.72 | 13.4 | 1.00 | 99,000 | 16,500 | 2,20,000 | ||||
| 9 Oct | 159.06 | 12.4 | -0.65 | 88,000 | 27,500 | 2,09,000 | ||||
| 8 Oct | 159.52 | 13.05 | -5.40 | 2,25,500 | -49,500 | 1,81,500 | ||||
| 7 Oct | 164.36 | 18.45 | -1.60 | 88,000 | 16,500 | 2,36,500 | ||||
| 4 Oct | 166.75 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 166.98 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 167.03 | 20.05 | -2.45 | 22,000 | 5,500 | 2,25,500 | ||||
| 30 Sept | 168.55 | 22.5 | 0.00 | 0 | 16,500 | 0 | ||||
| 27 Sept | 166.55 | 22.5 | 2.50 | 38,500 | 22,000 | 2,25,500 | ||||
| 26 Sept | 165.61 | 20 | 4.20 | 55,000 | -11,000 | 1,87,000 | ||||
| 25 Sept | 161.66 | 15.8 | 2.60 | 5,500 | 0 | 1,98,000 | ||||
| 24 Sept | 160.53 | 13.2 | 3.40 | 55,000 | -33,000 | 2,03,500 | ||||
| 23 Sept | 153.99 | 9.8 | 1.25 | 71,500 | 11,000 | 2,64,000 | ||||
| 20 Sept | 152.02 | 8.55 | 1.30 | 82,500 | 33,000 | 2,53,000 | ||||
| 19 Sept | 149.54 | 7.25 | -0.50 | 3,68,500 | 1,43,000 | 2,25,500 | ||||
| 18 Sept | 150.60 | 7.75 | -1.90 | 16,500 | 0 | 82,500 | ||||
| 17 Sept | 152.82 | 9.65 | -0.90 | 33,000 | 0 | 77,000 | ||||
| 16 Sept | 154.21 | 10.55 | 0.00 | 0 | 55,000 | 0 | ||||
| 13 Sept | 153.49 | 10.55 | 1.85 | 66,000 | 55,000 | 77,000 | ||||
| 12 Sept | 151.74 | 8.7 | 1.95 | 44,000 | 5,500 | 27,500 | ||||
| 11 Sept | 148.17 | 6.75 | -6.50 | 44,000 | 27,500 | 27,500 | ||||
| 10 Sept | 149.42 | 13.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 149.47 | 13.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 151.22 | 13.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 151.72 | 13.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 151.18 | 13.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 152.15 | 13.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 152.88 | 13.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 152.76 | 13.25 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 147.5 expiring on 31OCT2024
Delta for 147.5 CE is -
Historical price for 147.5 CE is as follows
On 18 Oct TATASTEEL was trading at 155.49. The strike last trading price was 8.9, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 561000
On 17 Oct TATASTEEL was trading at 152.40. The strike last trading price was 6.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 104500 which increased total open position to 423500
On 16 Oct TATASTEEL was trading at 155.24. The strike last trading price was 9.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 324500
On 15 Oct TATASTEEL was trading at 155.63. The strike last trading price was 9.35, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 357500
On 14 Oct TATASTEEL was trading at 158.32. The strike last trading price was 12.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 264000
On 11 Oct TATASTEEL was trading at 160.66. The strike last trading price was 14.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 231000
On 10 Oct TATASTEEL was trading at 159.72. The strike last trading price was 13.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 220000
On 9 Oct TATASTEEL was trading at 159.06. The strike last trading price was 12.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 209000
On 8 Oct TATASTEEL was trading at 159.52. The strike last trading price was 13.05, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 181500
On 7 Oct TATASTEEL was trading at 164.36. The strike last trading price was 18.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 236500
On 4 Oct TATASTEEL was trading at 166.75. The strike last trading price was 20.05, 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 3 Oct TATASTEEL was trading at 166.98. The strike last trading price was 20.05, 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 Oct TATASTEEL was trading at 167.03. The strike last trading price was 20.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 225500
On 30 Sept TATASTEEL was trading at 168.55. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 0
On 27 Sept TATASTEEL was trading at 166.55. The strike last trading price was 22.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 225500
On 26 Sept TATASTEEL was trading at 165.61. The strike last trading price was 20, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 187000
On 25 Sept TATASTEEL was trading at 161.66. The strike last trading price was 15.8, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198000
On 24 Sept TATASTEEL was trading at 160.53. The strike last trading price was 13.2, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 203500
On 23 Sept TATASTEEL was trading at 153.99. The strike last trading price was 9.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 264000
On 20 Sept TATASTEEL was trading at 152.02. The strike last trading price was 8.55, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 253000
On 19 Sept TATASTEEL was trading at 149.54. The strike last trading price was 7.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 225500
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 7.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82500
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 9.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77000
On 16 Sept TATASTEEL was trading at 154.21. The strike last trading price was 10.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 0
On 13 Sept TATASTEEL was trading at 153.49. The strike last trading price was 10.55, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 77000
On 12 Sept TATASTEEL was trading at 151.74. The strike last trading price was 8.7, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 27500
On 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 6.75, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 27500
On 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 13.25, 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 9 Sept TATASTEEL was trading at 149.47. The strike last trading price was 13.25, 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 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 13.25, 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 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 13.25, 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 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 13.25, 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 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 13.25, 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 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 13.25, 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 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 13.25, 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 147.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 155.49 | 0.55 | -0.60 | 73,64,500 | 4,84,000 | 45,04,500 |
| 17 Oct | 152.40 | 1.15 | 0.45 | 1,25,18,000 | 8,52,500 | 41,14,000 |
| 16 Oct | 155.24 | 0.7 | -0.05 | 49,61,000 | 27,500 | 32,50,500 |
| 15 Oct | 155.63 | 0.75 | 0.10 | 73,70,000 | 4,89,500 | 32,28,500 |
| 14 Oct | 158.32 | 0.65 | 0.05 | 27,99,500 | 2,25,500 | 27,44,500 |
| 11 Oct | 160.66 | 0.6 | -0.05 | 17,32,500 | -93,500 | 25,08,000 |
| 10 Oct | 159.72 | 0.65 | -0.40 | 57,36,500 | 6,05,000 | 25,90,500 |
| 9 Oct | 159.06 | 1.05 | 0.05 | 42,51,500 | -1,15,500 | 20,51,500 |
| 8 Oct | 159.52 | 1 | 0.35 | 66,82,500 | 4,40,000 | 21,67,000 |
| 7 Oct | 164.36 | 0.65 | 0.15 | 35,14,500 | 71,500 | 17,49,000 |
| 4 Oct | 166.75 | 0.5 | 0.00 | 25,24,500 | -16,500 | 17,38,000 |
| 3 Oct | 166.98 | 0.5 | -0.05 | 22,38,500 | -1,15,500 | 18,37,000 |
| 1 Oct | 167.03 | 0.55 | 0.05 | 19,30,500 | 82,500 | 19,63,500 |
| 30 Sept | 168.55 | 0.5 | -0.10 | 24,31,000 | 66,000 | 18,92,000 |
| 27 Sept | 166.55 | 0.6 | -0.05 | 22,99,000 | 4,89,500 | 18,37,000 |
| 26 Sept | 165.61 | 0.65 | -0.35 | 15,29,000 | 2,20,000 | 13,47,500 |
| 25 Sept | 161.66 | 1 | -0.25 | 9,62,500 | 2,91,500 | 11,11,000 |
| 24 Sept | 160.53 | 1.25 | -0.90 | 18,81,000 | 5,22,500 | 8,47,000 |
| 23 Sept | 153.99 | 2.15 | -0.55 | 7,26,000 | 55,000 | 3,30,000 |
| 20 Sept | 152.02 | 2.7 | -1.20 | 5,11,500 | 44,000 | 2,69,500 |
| 19 Sept | 149.54 | 3.9 | 0.05 | 4,67,500 | 1,81,500 | 2,20,000 |
| 18 Sept | 150.60 | 3.85 | -2.10 | 66,000 | 38,500 | 38,500 |
| 17 Sept | 152.82 | 5.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 154.21 | 5.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 153.49 | 5.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 151.74 | 5.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 148.17 | 5.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 149.42 | 5.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 149.47 | 5.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 151.22 | 5.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 151.72 | 5.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 151.18 | 5.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 152.15 | 5.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 152.88 | 5.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 152.76 | 5.95 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 147.5 expiring on 31OCT2024
Delta for 147.5 PE is -
Historical price for 147.5 PE is as follows
On 18 Oct TATASTEEL was trading at 155.49. The strike last trading price was 0.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 484000 which increased total open position to 4504500
On 17 Oct TATASTEEL was trading at 152.40. The strike last trading price was 1.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 852500 which increased total open position to 4114000
On 16 Oct TATASTEEL was trading at 155.24. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 3250500
On 15 Oct TATASTEEL was trading at 155.63. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 489500 which increased total open position to 3228500
On 14 Oct TATASTEEL was trading at 158.32. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 225500 which increased total open position to 2744500
On 11 Oct TATASTEEL was trading at 160.66. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -93500 which decreased total open position to 2508000
On 10 Oct TATASTEEL was trading at 159.72. The strike last trading price was 0.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 605000 which increased total open position to 2590500
On 9 Oct TATASTEEL was trading at 159.06. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -115500 which decreased total open position to 2051500
On 8 Oct TATASTEEL was trading at 159.52. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 440000 which increased total open position to 2167000
On 7 Oct TATASTEEL was trading at 164.36. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 1749000
On 4 Oct TATASTEEL was trading at 166.75. 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 -16500 which decreased total open position to 1738000
On 3 Oct TATASTEEL was trading at 166.98. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -115500 which decreased total open position to 1837000
On 1 Oct TATASTEEL was trading at 167.03. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 1963500
On 30 Sept TATASTEEL was trading at 168.55. 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 66000 which increased total open position to 1892000
On 27 Sept TATASTEEL was trading at 166.55. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 489500 which increased total open position to 1837000
On 26 Sept TATASTEEL was trading at 165.61. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 220000 which increased total open position to 1347500
On 25 Sept TATASTEEL was trading at 161.66. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 291500 which increased total open position to 1111000
On 24 Sept TATASTEEL was trading at 160.53. The strike last trading price was 1.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 522500 which increased total open position to 847000
On 23 Sept TATASTEEL was trading at 153.99. The strike last trading price was 2.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 330000
On 20 Sept TATASTEEL was trading at 152.02. The strike last trading price was 2.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 269500
On 19 Sept TATASTEEL was trading at 149.54. The strike last trading price was 3.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 220000
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 3.85, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 38500
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 5.95, 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 Sept TATASTEEL was trading at 154.21. The strike last trading price was 5.95, 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 Sept TATASTEEL was trading at 153.49. The strike last trading price was 5.95, 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 Sept TATASTEEL was trading at 151.74. The strike last trading price was 5.95, 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 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 5.95, 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 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 5.95, 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 Sept TATASTEEL was trading at 149.47. The strike last trading price was 5.95, 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 Sept TATASTEEL was trading at 151.22. The strike last trading price was 5.95, 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 Sept TATASTEEL was trading at 151.72. The strike last trading price was 5.95, 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 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 5.95, 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 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 5.95, 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 Sept TATASTEEL was trading at 152.88. The strike last trading price was 5.95, 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 Aug TATASTEEL was trading at 152.76. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
