TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
18 Sep 2024 04:12 PM IST
| TATASTEEL 147.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 150.60 | 4.4 | -1.90 | 31,13,000 | 2,25,500 | 15,84,000 | ||||
| 17 Sept | 152.82 | 6.3 | -1.60 | 9,62,500 | 99,000 | 13,64,000 | ||||
| 16 Sept | 154.21 | 7.9 | 0.80 | 10,28,500 | -71,500 | 12,65,000 | ||||
| 13 Sept | 153.49 | 7.1 | 1.05 | 34,48,500 | -10,72,500 | 13,47,500 | ||||
| 12 Sept | 151.74 | 6.05 | 2.45 | 1,32,38,500 | -4,84,000 | 24,64,000 | ||||
| 11 Sept | 148.17 | 3.6 | -1.15 | 62,75,500 | 7,53,500 | 29,64,500 | ||||
| 10 Sept | 149.42 | 4.75 | 0.05 | 49,17,000 | 2,80,500 | 22,11,000 | ||||
| 9 Sept | 149.47 | 4.7 | -1.60 | 43,72,500 | 12,65,000 | 19,41,500 | ||||
| 6 Sept | 151.22 | 6.3 | -0.50 | 12,98,000 | 5,500 | 6,60,000 | ||||
| 5 Sept | 151.72 | 6.8 | 0.20 | 3,74,000 | 11,000 | 6,54,500 | ||||
| 4 Sept | 151.18 | 6.6 | -0.65 | 5,00,500 | 66,000 | 6,43,500 | ||||
| 3 Sept | 152.15 | 7.25 | -0.70 | 2,47,500 | 27,500 | 5,55,500 | ||||
| 2 Sept | 152.88 | 7.95 | -0.55 | 1,87,000 | -33,000 | 5,33,500 | ||||
| 30 Aug | 152.76 | 8.5 | -0.10 | 2,31,000 | 60,500 | 5,77,500 | ||||
| 29 Aug | 152.97 | 8.6 | -0.55 | 3,30,000 | 55,000 | 5,22,500 | ||||
| 28 Aug | 153.70 | 9.15 | -1.30 | 93,500 | -11,000 | 4,67,500 | ||||
| 27 Aug | 154.70 | 10.45 | -0.65 | 60,500 | 27,500 | 4,73,000 | ||||
| 26 Aug | 155.70 | 11.1 | 1.35 | 1,26,500 | 33,000 | 4,40,000 | ||||
| 23 Aug | 154.20 | 9.75 | 0.10 | 3,35,500 | 2,47,500 | 4,07,000 | ||||
| 22 Aug | 154.14 | 9.65 | 0.80 | 22,000 | -5,500 | 1,59,500 | ||||
| 21 Aug | 151.92 | 8.85 | -0.95 | 38,500 | 5,500 | 1,65,000 | ||||
| 20 Aug | 153.93 | 9.8 | -0.30 | 16,500 | 5,500 | 1,48,500 | ||||
| 19 Aug | 153.96 | 10.1 | 2.80 | 71,500 | 11,000 | 1,43,000 | ||||
| 16 Aug | 149.52 | 7.3 | 1.30 | 3,13,500 | 49,500 | 1,32,000 | ||||
| 14 Aug | 146.17 | 6 | -1.80 | 1,26,500 | 66,000 | 82,500 | ||||
| 13 Aug | 148.88 | 7.8 | -8.45 | 16,500 | 11,000 | 11,000 | ||||
| 12 Aug | 152.06 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 151.81 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 150.28 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 153.86 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 150.32 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 149.82 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 158.22 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 163.06 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 165.33 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 164.07 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 162.87 | 16.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 162.55 | 16.25 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 147.5 expiring on 26SEP2024
Delta for 147.5 CE is -
Historical price for 147.5 CE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 4.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 225500 which increased total open position to 1584000
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 6.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 1364000
On 16 Sept TATASTEEL was trading at 154.21. The strike last trading price was 7.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -71500 which decreased total open position to 1265000
On 13 Sept TATASTEEL was trading at 153.49. The strike last trading price was 7.1, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -1072500 which decreased total open position to 1347500
On 12 Sept TATASTEEL was trading at 151.74. The strike last trading price was 6.05, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -484000 which decreased total open position to 2464000
On 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 3.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 753500 which increased total open position to 2964500
On 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 4.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 280500 which increased total open position to 2211000
On 9 Sept TATASTEEL was trading at 149.47. The strike last trading price was 4.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1265000 which increased total open position to 1941500
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 6.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 660000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 6.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 654500
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 6.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 643500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 7.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 555500
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 7.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 533500
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 8.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 577500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 8.6, 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 522500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 9.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 467500
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 10.45, 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 473000
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 11.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 440000
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 9.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 407000
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 9.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 159500
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 8.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 165000
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 9.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 148500
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 10.1, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 143000
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 7.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 132000
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 6, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 82500
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 7.8, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 12 Aug TATASTEEL was trading at 152.06. The strike last trading price was 16.25, 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 Aug TATASTEEL was trading at 151.81. The strike last trading price was 16.25, 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 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 16.25, 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 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 16.25, 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 Aug TATASTEEL was trading at 150.32. The strike last trading price was 16.25, 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 Aug TATASTEEL was trading at 149.82. The strike last trading price was 16.25, 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 Aug TATASTEEL was trading at 158.22. The strike last trading price was 16.25, 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 1 Aug TATASTEEL was trading at 163.06. The strike last trading price was 16.25, 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 31 Jul TATASTEEL was trading at 165.33. The strike last trading price was 16.25, 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 Jul TATASTEEL was trading at 164.07. The strike last trading price was 16.25, 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 29 Jul TATASTEEL was trading at 162.87. The strike last trading price was 16.25, 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 26 Jul TATASTEEL was trading at 162.55. The strike last trading price was 16.25, 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 Sept | 150.60 | 1.35 | 0.60 | 1,43,66,000 | 77,000 | 58,79,500 |
| 17 Sept | 152.82 | 0.75 | 0.20 | 66,77,000 | 3,35,500 | 58,46,500 |
| 16 Sept | 154.21 | 0.55 | -0.20 | 62,48,000 | 1,15,500 | 55,11,000 |
| 13 Sept | 153.49 | 0.75 | -0.35 | 1,10,71,500 | 1,59,500 | 54,06,500 |
| 12 Sept | 151.74 | 1.1 | -1.55 | 2,10,65,000 | 11,66,000 | 53,24,000 |
| 11 Sept | 148.17 | 2.65 | 0.65 | 1,09,83,500 | 82,500 | 41,96,500 |
| 10 Sept | 149.42 | 2 | -0.30 | 1,07,30,500 | 8,36,000 | 41,19,500 |
| 9 Sept | 149.47 | 2.3 | 0.15 | 1,18,47,000 | 11,55,000 | 33,27,500 |
| 6 Sept | 151.22 | 2.15 | 0.35 | 76,28,500 | 1,10,000 | 22,00,000 |
| 5 Sept | 151.72 | 1.8 | -0.50 | 32,12,000 | 1,21,000 | 21,12,000 |
| 4 Sept | 151.18 | 2.3 | 0.20 | 43,12,000 | 1,98,000 | 20,07,500 |
| 3 Sept | 152.15 | 2.1 | 0.20 | 26,62,000 | 82,500 | 18,15,000 |
| 2 Sept | 152.88 | 1.9 | 0.10 | 28,65,500 | 1,15,500 | 17,60,000 |
| 30 Aug | 152.76 | 1.8 | -0.05 | 34,04,500 | 1,87,000 | 16,39,000 |
| 29 Aug | 152.97 | 1.85 | -0.05 | 22,49,500 | 6,05,000 | 14,41,000 |
| 28 Aug | 153.70 | 1.9 | 0.10 | 8,25,000 | 2,03,500 | 8,41,500 |
| 27 Aug | 154.70 | 1.8 | 0.15 | 3,46,500 | 49,500 | 6,27,000 |
| 26 Aug | 155.70 | 1.65 | -0.60 | 6,65,500 | 2,31,000 | 5,66,500 |
| 23 Aug | 154.20 | 2.25 | 0.20 | 1,59,500 | 16,500 | 3,41,000 |
| 22 Aug | 154.14 | 2.05 | -0.85 | 1,48,500 | 44,000 | 3,19,000 |
| 21 Aug | 151.92 | 2.9 | 0.35 | 1,65,000 | 33,000 | 2,75,000 |
| 20 Aug | 153.93 | 2.55 | 0.15 | 1,10,000 | 71,500 | 2,36,500 |
| 19 Aug | 153.96 | 2.4 | -2.55 | 2,36,500 | 1,26,500 | 1,59,500 |
| 16 Aug | 149.52 | 4.95 | -1.30 | 33,000 | -5,500 | 27,500 |
| 14 Aug | 146.17 | 6.25 | 1.50 | 66,000 | 33,000 | 38,500 |
| 13 Aug | 148.88 | 4.75 | 0.25 | 5,500 | 0 | 0 |
| 12 Aug | 152.06 | 4.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 151.81 | 4.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 150.28 | 4.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 153.86 | 4.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 150.32 | 4.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 149.82 | 4.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 158.22 | 4.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 163.06 | 4.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 165.33 | 4.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 164.07 | 4.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 162.87 | 4.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 162.55 | 4.5 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 147.5 expiring on 26SEP2024
Delta for 147.5 PE is -
Historical price for 147.5 PE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 1.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 5879500
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 335500 which increased total open position to 5846500
On 16 Sept TATASTEEL was trading at 154.21. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 5511000
On 13 Sept TATASTEEL was trading at 153.49. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 159500 which increased total open position to 5406500
On 12 Sept TATASTEEL was trading at 151.74. The strike last trading price was 1.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1166000 which increased total open position to 5324000
On 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 2.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 4196500
On 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 836000 which increased total open position to 4119500
On 9 Sept TATASTEEL was trading at 149.47. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1155000 which increased total open position to 3327500
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 2.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 2200000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 2112000
On 4 Sept TATASTEEL was trading at 151.18. 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 198000 which increased total open position to 2007500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 1815000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 1760000
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 187000 which increased total open position to 1639000
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 605000 which increased total open position to 1441000
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 203500 which increased total open position to 841500
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 627000
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 1.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 566500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 2.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 341000
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 319000
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 2.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 275000
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 2.55, 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 236500
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 2.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 126500 which increased total open position to 159500
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 4.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 27500
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 6.25, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 38500
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 4.75, which was 0.25 higher 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 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, 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 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0