TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
20 Dec 2024 04:12 PM IST
| TATASTEEL 26DEC2024 150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.02
Theta: -0.06
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 140.68 | 0.15 | -0.20 | 31.97 | 10,565 | -306 | 6,764 | |||
| 19 Dec | 143.26 | 0.35 | -0.35 | 28.07 | 6,684 | 233 | 7,167 | |||
| 18 Dec | 144.46 | 0.7 | -0.30 | 28.32 | 11,326 | 254 | 6,967 | |||
| 17 Dec | 145.68 | 1 | -0.70 | 27.06 | 11,650 | 635 | 6,858 | |||
| 16 Dec | 147.79 | 1.7 | -0.30 | 25.40 | 10,776 | 558 | 6,224 | |||
| 13 Dec | 148.95 | 2 | -1.50 | 20.65 | 19,410 | 869 | 5,691 | |||
|
|
||||||||||
| 12 Dec | 150.78 | 3.5 | -0.10 | 25.51 | 12,111 | 202 | 4,820 | |||
| 11 Dec | 150.60 | 3.6 | 0.00 | 24.10 | 5,775 | -80 | 4,680 | |||
| 10 Dec | 150.32 | 3.6 | 0.30 | 24.41 | 10,142 | -687 | 4,804 | |||
| 9 Dec | 149.88 | 3.3 | 0.45 | 24.07 | 17,842 | -190 | 5,494 | |||
| 6 Dec | 148.29 | 2.85 | 0.60 | 24.23 | 10,443 | 470 | 5,683 | |||
| 5 Dec | 147.07 | 2.25 | 0.15 | 22.31 | 8,816 | -532 | 5,214 | |||
| 4 Dec | 145.85 | 2.1 | -0.30 | 24.03 | 7,115 | 564 | 5,733 | |||
| 3 Dec | 146.54 | 2.4 | -0.15 | 23.59 | 6,872 | 865 | 5,173 | |||
| 2 Dec | 146.41 | 2.55 | 0.40 | 24.69 | 8,119 | 800 | 4,285 | |||
| 29 Nov | 144.54 | 2.15 | 0.00 | 25.04 | 5,408 | 664 | 3,474 | |||
| 28 Nov | 143.39 | 2.15 | -0.30 | 26.39 | 4,464 | 609 | 2,786 | |||
| 27 Nov | 144.53 | 2.45 | -0.15 | 25.53 | 1,841 | 309 | 2,178 | |||
| 26 Nov | 144.47 | 2.6 | 0.00 | 26.50 | 1,666 | 211 | 1,869 | |||
| 25 Nov | 143.67 | 2.6 | 0.20 | 27.23 | 2,651 | 443 | 1,677 | |||
| 22 Nov | 142.78 | 2.4 | 0.25 | 27.31 | 2,162 | 74 | 1,308 | |||
| 21 Nov | 140.22 | 2.15 | 0.20 | 30.23 | 1,548 | 316 | 1,231 | |||
| 20 Nov | 139.46 | 1.95 | 0.00 | 28.68 | 941 | 201 | 914 | |||
| 19 Nov | 139.46 | 1.95 | -0.55 | 28.68 | 941 | 200 | 914 | |||
| 18 Nov | 141.21 | 2.5 | 0.95 | 28.78 | 1,390 | 187 | 843 | |||
| 14 Nov | 137.98 | 1.55 | -0.75 | 26.37 | 510 | 127 | 655 | |||
| 13 Nov | 139.17 | 2.3 | -1.25 | 28.39 | 879 | 208 | 527 | |||
| 12 Nov | 144.17 | 3.55 | -0.75 | 26.86 | 245 | 28 | 318 | |||
| 11 Nov | 145.01 | 4.3 | -1.50 | 27.34 | 291 | 140 | 291 | |||
| 8 Nov | 147.57 | 5.8 | -2.40 | 28.86 | 118 | 65 | 151 | |||
| 7 Nov | 150.95 | 8.2 | -1.50 | 29.76 | 109 | 31 | 86 | |||
| 6 Nov | 153.62 | 9.7 | 0.80 | 28.53 | 77 | -3 | 53 | |||
| 5 Nov | 152.29 | 8.9 | 2.50 | 28.65 | 73 | 17 | 57 | |||
| 4 Nov | 146.95 | 6.4 | -1.40 | 30.55 | 29 | 11 | 39 | |||
| 1 Nov | 149.75 | 7.8 | 0.05 | 29.52 | 5 | 2 | 27 | |||
| 31 Oct | 148.56 | 7.75 | -0.25 | - | 10 | 4 | 25 | |||
| 30 Oct | 148.97 | 8 | -0.45 | - | 15 | 4 | 20 | |||
| 29 Oct | 150.06 | 8.45 | 0.45 | - | 15 | 8 | 16 | |||
| 28 Oct | 149.38 | 8 | 1.25 | - | 7 | 6 | 7 | |||
| 25 Oct | 145.86 | 6.75 | -15.90 | - | 2 | 1 | 1 | |||
| 24 Oct | 148.98 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 148.78 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 150.39 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 155.39 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 152.40 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 155.24 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 155.63 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 158.32 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 160.66 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 159.72 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 159.06 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 159.52 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 164.36 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 166.75 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 166.98 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 167.03 | 22.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 168.55 | 22.65 | - | 0 | 0 | 0 | ||||
For Tata Steel Limited - strike price 150 expiring on 26DEC2024
Delta for 150 CE is 0.06
Historical price for 150 CE is as follows
On 20 Dec TATASTEEL was trading at 140.68. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 31.97, the open interest changed by -306 which decreased total open position to 6764
On 19 Dec TATASTEEL was trading at 143.26. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 28.07, the open interest changed by 233 which increased total open position to 7167
On 18 Dec TATASTEEL was trading at 144.46. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 28.32, the open interest changed by 254 which increased total open position to 6967
On 17 Dec TATASTEEL was trading at 145.68. The strike last trading price was 1, which was -0.70 lower than the previous day. The implied volatity was 27.06, the open interest changed by 635 which increased total open position to 6858
On 16 Dec TATASTEEL was trading at 147.79. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 25.40, the open interest changed by 558 which increased total open position to 6224
On 13 Dec TATASTEEL was trading at 148.95. The strike last trading price was 2, which was -1.50 lower than the previous day. The implied volatity was 20.65, the open interest changed by 869 which increased total open position to 5691
On 12 Dec TATASTEEL was trading at 150.78. The strike last trading price was 3.5, which was -0.10 lower than the previous day. The implied volatity was 25.51, the open interest changed by 202 which increased total open position to 4820
On 11 Dec TATASTEEL was trading at 150.60. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was 24.10, the open interest changed by -80 which decreased total open position to 4680
On 10 Dec TATASTEEL was trading at 150.32. The strike last trading price was 3.6, which was 0.30 higher than the previous day. The implied volatity was 24.41, the open interest changed by -687 which decreased total open position to 4804
On 9 Dec TATASTEEL was trading at 149.88. The strike last trading price was 3.3, which was 0.45 higher than the previous day. The implied volatity was 24.07, the open interest changed by -190 which decreased total open position to 5494
On 6 Dec TATASTEEL was trading at 148.29. The strike last trading price was 2.85, which was 0.60 higher than the previous day. The implied volatity was 24.23, the open interest changed by 470 which increased total open position to 5683
On 5 Dec TATASTEEL was trading at 147.07. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 22.31, the open interest changed by -532 which decreased total open position to 5214
On 4 Dec TATASTEEL was trading at 145.85. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 24.03, the open interest changed by 564 which increased total open position to 5733
On 3 Dec TATASTEEL was trading at 146.54. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was 23.59, the open interest changed by 865 which increased total open position to 5173
On 2 Dec TATASTEEL was trading at 146.41. The strike last trading price was 2.55, which was 0.40 higher than the previous day. The implied volatity was 24.69, the open interest changed by 800 which increased total open position to 4285
On 29 Nov TATASTEEL was trading at 144.54. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 25.04, the open interest changed by 664 which increased total open position to 3474
On 28 Nov TATASTEEL was trading at 143.39. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was 26.39, the open interest changed by 609 which increased total open position to 2786
On 27 Nov TATASTEEL was trading at 144.53. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was 25.53, the open interest changed by 309 which increased total open position to 2178
On 26 Nov TATASTEEL was trading at 144.47. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was 26.50, the open interest changed by 211 which increased total open position to 1869
On 25 Nov TATASTEEL was trading at 143.67. The strike last trading price was 2.6, which was 0.20 higher than the previous day. The implied volatity was 27.23, the open interest changed by 443 which increased total open position to 1677
On 22 Nov TATASTEEL was trading at 142.78. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was 27.31, the open interest changed by 74 which increased total open position to 1308
On 21 Nov TATASTEEL was trading at 140.22. The strike last trading price was 2.15, which was 0.20 higher than the previous day. The implied volatity was 30.23, the open interest changed by 316 which increased total open position to 1231
On 20 Nov TATASTEEL was trading at 139.46. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 28.68, the open interest changed by 201 which increased total open position to 914
On 19 Nov TATASTEEL was trading at 139.46. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 28.68, the open interest changed by 200 which increased total open position to 914
On 18 Nov TATASTEEL was trading at 141.21. The strike last trading price was 2.5, which was 0.95 higher than the previous day. The implied volatity was 28.78, the open interest changed by 187 which increased total open position to 843
On 14 Nov TATASTEEL was trading at 137.98. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 26.37, the open interest changed by 127 which increased total open position to 655
On 13 Nov TATASTEEL was trading at 139.17. The strike last trading price was 2.3, which was -1.25 lower than the previous day. The implied volatity was 28.39, the open interest changed by 208 which increased total open position to 527
On 12 Nov TATASTEEL was trading at 144.17. The strike last trading price was 3.55, which was -0.75 lower than the previous day. The implied volatity was 26.86, the open interest changed by 28 which increased total open position to 318
On 11 Nov TATASTEEL was trading at 145.01. The strike last trading price was 4.3, which was -1.50 lower than the previous day. The implied volatity was 27.34, the open interest changed by 140 which increased total open position to 291
On 8 Nov TATASTEEL was trading at 147.57. The strike last trading price was 5.8, which was -2.40 lower than the previous day. The implied volatity was 28.86, the open interest changed by 65 which increased total open position to 151
On 7 Nov TATASTEEL was trading at 150.95. The strike last trading price was 8.2, which was -1.50 lower than the previous day. The implied volatity was 29.76, the open interest changed by 31 which increased total open position to 86
On 6 Nov TATASTEEL was trading at 153.62. The strike last trading price was 9.7, which was 0.80 higher than the previous day. The implied volatity was 28.53, the open interest changed by -3 which decreased total open position to 53
On 5 Nov TATASTEEL was trading at 152.29. The strike last trading price was 8.9, which was 2.50 higher than the previous day. The implied volatity was 28.65, the open interest changed by 17 which increased total open position to 57
On 4 Nov TATASTEEL was trading at 146.95. The strike last trading price was 6.4, which was -1.40 lower than the previous day. The implied volatity was 30.55, the open interest changed by 11 which increased total open position to 39
On 1 Nov TATASTEEL was trading at 149.75. The strike last trading price was 7.8, which was 0.05 higher than the previous day. The implied volatity was 29.52, the open interest changed by 2 which increased total open position to 27
On 31 Oct TATASTEEL was trading at 148.56. The strike last trading price was 7.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TATASTEEL was trading at 148.97. The strike last trading price was 8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TATASTEEL was trading at 150.06. The strike last trading price was 8.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TATASTEEL was trading at 149.38. The strike last trading price was 8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TATASTEEL was trading at 145.86. The strike last trading price was 6.75, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TATASTEEL was trading at 148.98. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TATASTEEL was trading at 148.78. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TATASTEEL was trading at 150.39. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TATASTEEL was trading at 155.39. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TATASTEEL was trading at 152.40. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TATASTEEL was trading at 155.24. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TATASTEEL was trading at 155.63. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TATASTEEL was trading at 158.32. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TATASTEEL was trading at 160.66. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TATASTEEL was trading at 159.72. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TATASTEEL was trading at 159.06. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TATASTEEL was trading at 159.52. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TATASTEEL was trading at 164.36. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TATASTEEL was trading at 166.75. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TATASTEEL was trading at 166.98. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TATASTEEL was trading at 167.03. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept TATASTEEL was trading at 168.55. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATASTEEL 26DEC2024 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.02
Theta: -0.02
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 140.68 | 9.45 | 2.45 | 31.80 | 1,153 | -300 | 1,522 |
| 19 Dec | 143.26 | 7 | 1.00 | 29.86 | 951 | -275 | 1,822 |
| 18 Dec | 144.46 | 6 | 1.25 | 30.99 | 1,459 | -211 | 2,097 |
| 17 Dec | 145.68 | 4.75 | 1.45 | 23.93 | 3,040 | -4 | 2,315 |
| 16 Dec | 147.79 | 3.3 | 0.40 | 23.38 | 2,727 | 168 | 2,319 |
| 13 Dec | 148.95 | 2.9 | 0.65 | 22.74 | 5,742 | -28 | 2,149 |
| 12 Dec | 150.78 | 2.25 | -0.05 | 23.13 | 6,228 | 135 | 2,178 |
| 11 Dec | 150.60 | 2.3 | -0.20 | 23.81 | 5,044 | -96 | 2,079 |
| 10 Dec | 150.32 | 2.5 | -0.55 | 23.89 | 6,106 | 32 | 2,225 |
| 9 Dec | 149.88 | 3.05 | -0.75 | 25.21 | 4,312 | 318 | 2,197 |
| 6 Dec | 148.29 | 3.8 | -0.90 | 23.28 | 1,789 | 138 | 1,879 |
| 5 Dec | 147.07 | 4.7 | -0.75 | 25.36 | 1,558 | 11 | 1,742 |
| 4 Dec | 145.85 | 5.45 | 0.35 | 25.08 | 1,264 | 64 | 1,730 |
| 3 Dec | 146.54 | 5.1 | -0.25 | 25.29 | 1,084 | 203 | 1,667 |
| 2 Dec | 146.41 | 5.35 | -1.10 | 25.67 | 698 | 70 | 1,462 |
| 29 Nov | 144.54 | 6.45 | -1.00 | 24.03 | 803 | 140 | 1,386 |
| 28 Nov | 143.39 | 7.45 | 0.70 | 26.92 | 1,260 | 522 | 1,246 |
| 27 Nov | 144.53 | 6.75 | -0.50 | 26.36 | 349 | 133 | 723 |
| 26 Nov | 144.47 | 7.25 | -0.45 | 28.41 | 230 | 68 | 590 |
| 25 Nov | 143.67 | 7.7 | -0.90 | 28.76 | 454 | 226 | 522 |
| 22 Nov | 142.78 | 8.6 | -2.00 | 28.20 | 203 | 103 | 399 |
| 21 Nov | 140.22 | 10.6 | -0.70 | 29.41 | 68 | 24 | 296 |
| 20 Nov | 139.46 | 11.3 | 0.00 | 31.67 | 77 | 18 | 272 |
| 19 Nov | 139.46 | 11.3 | 1.50 | 31.67 | 77 | 18 | 272 |
| 18 Nov | 141.21 | 9.8 | -2.55 | 29.12 | 129 | 44 | 254 |
| 14 Nov | 137.98 | 12.35 | 1.50 | 30.46 | 31 | 3 | 211 |
| 13 Nov | 139.17 | 10.85 | 2.65 | 27.81 | 109 | 15 | 207 |
| 12 Nov | 144.17 | 8.2 | 0.45 | 28.67 | 49 | 7 | 190 |
| 11 Nov | 145.01 | 7.75 | 1.15 | 30.25 | 99 | 16 | 184 |
| 8 Nov | 147.57 | 6.6 | 1.45 | 29.14 | 111 | 38 | 166 |
| 7 Nov | 150.95 | 5.15 | 0.85 | 30.23 | 150 | 16 | 128 |
| 6 Nov | 153.62 | 4.3 | -1.00 | 30.68 | 105 | 32 | 111 |
| 5 Nov | 152.29 | 5.3 | -2.75 | 32.73 | 89 | 30 | 78 |
| 4 Nov | 146.95 | 8.05 | 1.05 | 34.49 | 20 | 8 | 47 |
| 1 Nov | 149.75 | 7 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 148.56 | 7 | 0.20 | - | 13 | 1 | 38 |
| 30 Oct | 148.97 | 6.8 | 0.55 | - | 12 | 2 | 37 |
| 29 Oct | 150.06 | 6.25 | -0.15 | - | 12 | 7 | 36 |
| 28 Oct | 149.38 | 6.4 | -3.00 | - | 6 | 0 | 29 |
| 25 Oct | 145.86 | 9.4 | 2.50 | - | 3 | 0 | 29 |
| 24 Oct | 148.98 | 6.9 | -0.30 | - | 5 | 2 | 28 |
| 23 Oct | 148.78 | 7.2 | 1.40 | - | 4 | 2 | 26 |
| 22 Oct | 150.39 | 5.8 | 1.70 | - | 4 | 1 | 24 |
| 18 Oct | 155.39 | 4.1 | -1.30 | - | 7 | 0 | 23 |
| 17 Oct | 152.40 | 5.4 | 1.20 | - | 6 | 3 | 23 |
| 16 Oct | 155.24 | 4.2 | -0.55 | - | 4 | 1 | 19 |
| 15 Oct | 155.63 | 4.75 | 0.80 | - | 6 | 4 | 19 |
| 14 Oct | 158.32 | 3.95 | 0.90 | - | 3 | 1 | 15 |
| 11 Oct | 160.66 | 3.05 | -0.55 | - | 1 | 0 | 14 |
| 10 Oct | 159.72 | 3.6 | 0.10 | - | 2 | 0 | 13 |
| 9 Oct | 159.06 | 3.5 | -0.45 | - | 1 | 0 | 13 |
| 8 Oct | 159.52 | 3.95 | 1.40 | - | 9 | -4 | 12 |
| 7 Oct | 164.36 | 2.55 | 0.25 | - | 4 | 0 | 14 |
| 4 Oct | 166.75 | 2.3 | -0.10 | - | 5 | 2 | 14 |
| 3 Oct | 166.98 | 2.4 | 0.30 | - | 2 | 1 | 12 |
| 1 Oct | 167.03 | 2.1 | 0.00 | - | 6 | 1 | 10 |
| 30 Sept | 168.55 | 2.1 | - | 10 | 3 | 8 | |
For Tata Steel Limited - strike price 150 expiring on 26DEC2024
Delta for 150 PE is -0.94
Historical price for 150 PE is as follows
On 20 Dec TATASTEEL was trading at 140.68. The strike last trading price was 9.45, which was 2.45 higher than the previous day. The implied volatity was 31.80, the open interest changed by -300 which decreased total open position to 1522
On 19 Dec TATASTEEL was trading at 143.26. The strike last trading price was 7, which was 1.00 higher than the previous day. The implied volatity was 29.86, the open interest changed by -275 which decreased total open position to 1822
On 18 Dec TATASTEEL was trading at 144.46. The strike last trading price was 6, which was 1.25 higher than the previous day. The implied volatity was 30.99, the open interest changed by -211 which decreased total open position to 2097
On 17 Dec TATASTEEL was trading at 145.68. The strike last trading price was 4.75, which was 1.45 higher than the previous day. The implied volatity was 23.93, the open interest changed by -4 which decreased total open position to 2315
On 16 Dec TATASTEEL was trading at 147.79. The strike last trading price was 3.3, which was 0.40 higher than the previous day. The implied volatity was 23.38, the open interest changed by 168 which increased total open position to 2319
On 13 Dec TATASTEEL was trading at 148.95. The strike last trading price was 2.9, which was 0.65 higher than the previous day. The implied volatity was 22.74, the open interest changed by -28 which decreased total open position to 2149
On 12 Dec TATASTEEL was trading at 150.78. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was 23.13, the open interest changed by 135 which increased total open position to 2178
On 11 Dec TATASTEEL was trading at 150.60. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was 23.81, the open interest changed by -96 which decreased total open position to 2079
On 10 Dec TATASTEEL was trading at 150.32. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was 23.89, the open interest changed by 32 which increased total open position to 2225
On 9 Dec TATASTEEL was trading at 149.88. The strike last trading price was 3.05, which was -0.75 lower than the previous day. The implied volatity was 25.21, the open interest changed by 318 which increased total open position to 2197
On 6 Dec TATASTEEL was trading at 148.29. The strike last trading price was 3.8, which was -0.90 lower than the previous day. The implied volatity was 23.28, the open interest changed by 138 which increased total open position to 1879
On 5 Dec TATASTEEL was trading at 147.07. The strike last trading price was 4.7, which was -0.75 lower than the previous day. The implied volatity was 25.36, the open interest changed by 11 which increased total open position to 1742
On 4 Dec TATASTEEL was trading at 145.85. The strike last trading price was 5.45, which was 0.35 higher than the previous day. The implied volatity was 25.08, the open interest changed by 64 which increased total open position to 1730
On 3 Dec TATASTEEL was trading at 146.54. The strike last trading price was 5.1, which was -0.25 lower than the previous day. The implied volatity was 25.29, the open interest changed by 203 which increased total open position to 1667
On 2 Dec TATASTEEL was trading at 146.41. The strike last trading price was 5.35, which was -1.10 lower than the previous day. The implied volatity was 25.67, the open interest changed by 70 which increased total open position to 1462
On 29 Nov TATASTEEL was trading at 144.54. The strike last trading price was 6.45, which was -1.00 lower than the previous day. The implied volatity was 24.03, the open interest changed by 140 which increased total open position to 1386
On 28 Nov TATASTEEL was trading at 143.39. The strike last trading price was 7.45, which was 0.70 higher than the previous day. The implied volatity was 26.92, the open interest changed by 522 which increased total open position to 1246
On 27 Nov TATASTEEL was trading at 144.53. The strike last trading price was 6.75, which was -0.50 lower than the previous day. The implied volatity was 26.36, the open interest changed by 133 which increased total open position to 723
On 26 Nov TATASTEEL was trading at 144.47. The strike last trading price was 7.25, which was -0.45 lower than the previous day. The implied volatity was 28.41, the open interest changed by 68 which increased total open position to 590
On 25 Nov TATASTEEL was trading at 143.67. The strike last trading price was 7.7, which was -0.90 lower than the previous day. The implied volatity was 28.76, the open interest changed by 226 which increased total open position to 522
On 22 Nov TATASTEEL was trading at 142.78. The strike last trading price was 8.6, which was -2.00 lower than the previous day. The implied volatity was 28.20, the open interest changed by 103 which increased total open position to 399
On 21 Nov TATASTEEL was trading at 140.22. The strike last trading price was 10.6, which was -0.70 lower than the previous day. The implied volatity was 29.41, the open interest changed by 24 which increased total open position to 296
On 20 Nov TATASTEEL was trading at 139.46. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 31.67, the open interest changed by 18 which increased total open position to 272
On 19 Nov TATASTEEL was trading at 139.46. The strike last trading price was 11.3, which was 1.50 higher than the previous day. The implied volatity was 31.67, the open interest changed by 18 which increased total open position to 272
On 18 Nov TATASTEEL was trading at 141.21. The strike last trading price was 9.8, which was -2.55 lower than the previous day. The implied volatity was 29.12, the open interest changed by 44 which increased total open position to 254
On 14 Nov TATASTEEL was trading at 137.98. The strike last trading price was 12.35, which was 1.50 higher than the previous day. The implied volatity was 30.46, the open interest changed by 3 which increased total open position to 211
On 13 Nov TATASTEEL was trading at 139.17. The strike last trading price was 10.85, which was 2.65 higher than the previous day. The implied volatity was 27.81, the open interest changed by 15 which increased total open position to 207
On 12 Nov TATASTEEL was trading at 144.17. The strike last trading price was 8.2, which was 0.45 higher than the previous day. The implied volatity was 28.67, the open interest changed by 7 which increased total open position to 190
On 11 Nov TATASTEEL was trading at 145.01. The strike last trading price was 7.75, which was 1.15 higher than the previous day. The implied volatity was 30.25, the open interest changed by 16 which increased total open position to 184
On 8 Nov TATASTEEL was trading at 147.57. The strike last trading price was 6.6, which was 1.45 higher than the previous day. The implied volatity was 29.14, the open interest changed by 38 which increased total open position to 166
On 7 Nov TATASTEEL was trading at 150.95. The strike last trading price was 5.15, which was 0.85 higher than the previous day. The implied volatity was 30.23, the open interest changed by 16 which increased total open position to 128
On 6 Nov TATASTEEL was trading at 153.62. The strike last trading price was 4.3, which was -1.00 lower than the previous day. The implied volatity was 30.68, the open interest changed by 32 which increased total open position to 111
On 5 Nov TATASTEEL was trading at 152.29. The strike last trading price was 5.3, which was -2.75 lower than the previous day. The implied volatity was 32.73, the open interest changed by 30 which increased total open position to 78
On 4 Nov TATASTEEL was trading at 146.95. The strike last trading price was 8.05, which was 1.05 higher than the previous day. The implied volatity was 34.49, the open interest changed by 8 which increased total open position to 47
On 1 Nov TATASTEEL was trading at 149.75. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct TATASTEEL was trading at 148.56. The strike last trading price was 7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TATASTEEL was trading at 148.97. The strike last trading price was 6.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TATASTEEL was trading at 150.06. The strike last trading price was 6.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TATASTEEL was trading at 149.38. The strike last trading price was 6.4, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TATASTEEL was trading at 145.86. The strike last trading price was 9.4, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TATASTEEL was trading at 148.98. The strike last trading price was 6.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TATASTEEL was trading at 148.78. The strike last trading price was 7.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TATASTEEL was trading at 150.39. The strike last trading price was 5.8, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TATASTEEL was trading at 155.39. The strike last trading price was 4.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TATASTEEL was trading at 152.40. The strike last trading price was 5.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TATASTEEL was trading at 155.24. The strike last trading price was 4.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TATASTEEL was trading at 155.63. The strike last trading price was 4.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TATASTEEL was trading at 158.32. The strike last trading price was 3.95, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TATASTEEL was trading at 160.66. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TATASTEEL was trading at 159.72. The strike last trading price was 3.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TATASTEEL was trading at 159.06. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TATASTEEL was trading at 159.52. The strike last trading price was 3.95, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TATASTEEL was trading at 164.36. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TATASTEEL was trading at 166.75. The strike last trading price was 2.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TATASTEEL was trading at 166.98. The strike last trading price was 2.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TATASTEEL was trading at 167.03. 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 which decreased total open position to
On 30 Sept TATASTEEL was trading at 168.55. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
