TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
17 Apr 2025 04:12 PM IST
| TATASTEEL 24APR2025 147 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 137.14 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 16 Apr | 136.97 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 136.41 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 133.42 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 127.18 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 130.28 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 129.48 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 140.39 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 153.62 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 154.69 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 153.12 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 154.24 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 155.42 | 4.7 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Mar | 155.81 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 156.73 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 158.42 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 157.28 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 159.04 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 158.60 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 154.66 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 151.81 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 150.88 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 150.30 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 150.75 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 151.05 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 151.56 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 150.44 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 146.10 | 4.7 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 139.34 | 4.7 | 0 | 3.55 | 0 | 0 | 0 | |||
| 3 Mar | 138.57 | 4.7 | 0 | 4.06 | 0 | 0 | 0 | |||
| 28 Feb | 137.20 | 4.7 | 0 | 4.43 | 0 | 0 | 0 | |||
For Tata Steel Limited - strike price 147 expiring on 24APR2025
Delta for 147 CE is -
Historical price for 147 CE is as follows
On 17 Apr TATASTEEL was trading at 137.14. The strike last trading price was 4.7, 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 16 Apr TATASTEEL was trading at 136.97. The strike last trading price was 4.7, 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 15 Apr TATASTEEL was trading at 136.41. The strike last trading price was 4.7, 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 Apr TATASTEEL was trading at 133.42. The strike last trading price was 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, 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 4.7, which was 0 lower than the previous day. The implied volatity was 3.55, 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 4.7, which was 0 lower than the previous day. The implied volatity was 4.06, 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 4.7, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
| TATASTEEL 24APR2025 147 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.04
Theta: -0.10
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 137.14 | 10.05 | -0.6 | 43.39 | 35 | 6 | 170 |
| 16 Apr | 136.97 | 10.65 | -0.4 | 50.75 | 12 | 0 | 165 |
| 15 Apr | 136.41 | 10.95 | -2.05 | 48.01 | 19 | -10 | 165 |
| 11 Apr | 133.42 | 13 | -6.45 | - | 21 | 9 | 175 |
| 9 Apr | 127.18 | 19.45 | 2.2 | 46.70 | 18 | 0 | 166 |
| 8 Apr | 130.28 | 17.35 | -1.45 | 51.72 | 23 | 0 | 166 |
| 7 Apr | 129.48 | 18.8 | 10.85 | 70.65 | 48 | -17 | 170 |
| 4 Apr | 140.39 | 7.75 | 6.45 | 33.25 | 947 | 107 | 187 |
| 3 Apr | 153.62 | 1.3 | 0 | 28.10 | 127 | -29 | 82 |
| 2 Apr | 154.69 | 1.3 | -0.3 | 29.43 | 137 | 31 | 111 |
| 1 Apr | 153.12 | 1.55 | -0.05 | 28.01 | 170 | 8 | 79 |
| 28 Mar | 154.24 | 1.6 | 0.15 | 27.90 | 116 | 13 | 71 |
| 27 Mar | 155.42 | 1.45 | -0.1 | 28.64 | 44 | 21 | 58 |
| 26 Mar | 155.81 | 1.6 | 0.15 | 28.93 | 5 | 1 | 35 |
| 25 Mar | 156.73 | 1.45 | -9.95 | 29.26 | 38 | 34 | 34 |
| 24 Mar | 158.42 | 11.4 | 0 | 8.73 | 0 | 0 | 0 |
| 21 Mar | 157.28 | 11.4 | 0 | 7.77 | 0 | 0 | 0 |
| 20 Mar | 159.04 | 11.4 | 0 | 8.82 | 0 | 0 | 0 |
| 19 Mar | 158.60 | 11.4 | 0 | 8.40 | 0 | 0 | 0 |
| 18 Mar | 154.66 | 11.4 | 0 | 6.14 | 0 | 0 | 0 |
| 17 Mar | 151.81 | 11.4 | 0 | 4.48 | 0 | 0 | 0 |
| 13 Mar | 150.88 | 11.4 | 0 | 3.57 | 0 | 0 | 0 |
| 12 Mar | 150.30 | 11.4 | 0 | 3.19 | 0 | 0 | 0 |
| 11 Mar | 150.75 | 11.4 | 0 | 3.57 | 0 | 0 | 0 |
| 10 Mar | 151.05 | 11.4 | 0 | 3.67 | 0 | 0 | 0 |
| 7 Mar | 151.56 | 11.4 | 0 | 3.96 | 0 | 0 | 0 |
| 6 Mar | 150.44 | 11.4 | 0 | 3.09 | 0 | 0 | 0 |
| 5 Mar | 146.10 | 11.4 | 0 | 0.81 | 0 | 0 | 0 |
| 4 Mar | 139.34 | 11.4 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 138.57 | 11.4 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 137.20 | 11.4 | 0 | - | 0 | 0 | 0 |
For Tata Steel Limited - strike price 147 expiring on 24APR2025
Delta for 147 PE is -0.86
Historical price for 147 PE is as follows
On 17 Apr TATASTEEL was trading at 137.14. The strike last trading price was 10.05, which was -0.6 lower than the previous day. The implied volatity was 43.39, the open interest changed by 6 which increased total open position to 170
On 16 Apr TATASTEEL was trading at 136.97. The strike last trading price was 10.65, which was -0.4 lower than the previous day. The implied volatity was 50.75, the open interest changed by 0 which decreased total open position to 165
On 15 Apr TATASTEEL was trading at 136.41. The strike last trading price was 10.95, which was -2.05 lower than the previous day. The implied volatity was 48.01, the open interest changed by -10 which decreased total open position to 165
On 11 Apr TATASTEEL was trading at 133.42. The strike last trading price was 13, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 175
On 9 Apr TATASTEEL was trading at 127.18. The strike last trading price was 19.45, which was 2.2 higher than the previous day. The implied volatity was 46.70, the open interest changed by 0 which decreased total open position to 166
On 8 Apr TATASTEEL was trading at 130.28. The strike last trading price was 17.35, which was -1.45 lower than the previous day. The implied volatity was 51.72, the open interest changed by 0 which decreased total open position to 166
On 7 Apr TATASTEEL was trading at 129.48. The strike last trading price was 18.8, which was 10.85 higher than the previous day. The implied volatity was 70.65, the open interest changed by -17 which decreased total open position to 170
On 4 Apr TATASTEEL was trading at 140.39. The strike last trading price was 7.75, which was 6.45 higher than the previous day. The implied volatity was 33.25, the open interest changed by 107 which increased total open position to 187
On 3 Apr TATASTEEL was trading at 153.62. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 28.10, the open interest changed by -29 which decreased total open position to 82
On 2 Apr TATASTEEL was trading at 154.69. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 29.43, the open interest changed by 31 which increased total open position to 111
On 1 Apr TATASTEEL was trading at 153.12. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 28.01, the open interest changed by 8 which increased total open position to 79
On 28 Mar TATASTEEL was trading at 154.24. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 27.90, the open interest changed by 13 which increased total open position to 71
On 27 Mar TATASTEEL was trading at 155.42. The strike last trading price was 1.45, which was -0.1 lower than the previous day. The implied volatity was 28.64, the open interest changed by 21 which increased total open position to 58
On 26 Mar TATASTEEL was trading at 155.81. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 28.93, the open interest changed by 1 which increased total open position to 35
On 25 Mar TATASTEEL was trading at 156.73. The strike last trading price was 1.45, which was -9.95 lower than the previous day. The implied volatity was 29.26, the open interest changed by 34 which increased total open position to 34
On 24 Mar TATASTEEL was trading at 158.42. The strike last trading price was 11.4, which was 0 lower than the previous day. The implied volatity was 8.73, 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 11.4, which was 0 lower than the previous day. The implied volatity was 7.77, 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 11.4, which was 0 lower than the previous day. The implied volatity was 8.82, 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 11.4, which was 0 lower than the previous day. The implied volatity was 8.40, 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 11.4, which was 0 lower than the previous day. The implied volatity was 6.14, 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 11.4, which was 0 lower than the previous day. The implied volatity was 4.48, 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 11.4, which was 0 lower than the previous day. The implied volatity was 3.57, 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 11.4, which was 0 lower than the previous day. The implied volatity was 3.19, 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 11.4, which was 0 lower than the previous day. The implied volatity was 3.57, 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 11.4, which was 0 lower than the previous day. The implied volatity was 3.67, 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 11.4, which was 0 lower than the previous day. The implied volatity was 3.96, 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 11.4, which was 0 lower than the previous day. The implied volatity was 3.09, 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 11.4, which was 0 lower than the previous day. The implied volatity was 0.81, 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 11.4, 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 11.4, 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 11.4, 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
