TATASTEEL
TATA STEEL LIMITED
Historical option data for TATASTEEL
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 174.71 | 31.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 176.29 | 31.25 | - | 0 | 0 | 0 | ||||
| 3 Jul | 176.37 | 31.25 | - | 0 | 0 | 0 | ||||
| 2 Jul | 174.54 | 31.25 | - | 0 | 0 | 0 | ||||
| 1 Jul | 174.07 | 31.25 | - | 0 | 0 | 0 | ||||
| 28 Jun | 174.01 | 31.25 | - | 0 | 0 | 0 | ||||
| 27 Jun | 174.16 | 31.25 | - | 0 | 0 | 0 | ||||
| 26 Jun | 172.56 | 0 | - | 0 | 0 | 0 | ||||
| 25 Jun | 175.68 | 0 | - | 0 | 0 | 0 | ||||
| 24 Jun | 177.96 | 0 | - | 0 | 0 | 0 | ||||
| 20 Jun | 182.28 | 31.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 180.02 | 31.00 | - | 5,500 | 0 | 16,500 | ||||
|
|
||||||||||
| 18 Jun | 181.12 | 34.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 183.15 | 34.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 182.56 | 34.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 182.23 | 34.50 | - | 0 | 11,000 | 0 | ||||
| 11 Jun | 181.33 | 34.50 | - | 11,000 | 0 | 5,500 | ||||
| 10 Jun | 180.29 | 31.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 178.90 | 31.30 | - | 5,500 | 5,500 | 5,500 | ||||
| 6 Jun | 172.05 | 25.00 | - | 0 | 5,500 | 0 | ||||
| 5 Jun | 169.20 | 25.00 | - | 0 | 5,500 | 5,500 | ||||
| 4 Jun | 158.95 | 25.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 174.25 | 25.00 | - | 0 | 0 | 0 | ||||
| 31 May | 167.20 | 25.00 | - | 0 | 0 | 0 | ||||
| 30 May | 164.15 | 25.00 | - | 5,500 | 0 | 0 | ||||
| 29 May | 174.25 | 24.05 | - | 0 | 0 | 0 | ||||
| 28 May | 174.90 | 24.05 | - | 0 | 0 | 0 | ||||
| 27 May | 175.50 | 24.05 | - | 0 | 0 | 0 | ||||
| 23 May | 175.50 | 24.05 | - | 0 | 0 | 0 | ||||
| 22 May | 173.30 | 24.05 | - | 0 | 0 | 0 | ||||
| 21 May | 174.35 | 24.05 | - | 0 | 0 | 0 | ||||
| 17 May | 167.35 | 24.05 | - | 0 | 0 | 0 | ||||
For TATA STEEL LIMITED - strike price 150 expiring on 25JUL2024
Delta for 150 CE is -
Historical price for 150 CE is as follows
On 5 Jul TATASTEEL was trading at 174.71. The strike last trading price was 31.25, 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 Jul TATASTEEL was trading at 176.29. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul TATASTEEL was trading at 176.37. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul TATASTEEL was trading at 174.54. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul TATASTEEL was trading at 174.07. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun TATASTEEL was trading at 174.01. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun TATASTEEL was trading at 174.16. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun TATASTEEL was trading at 172.56. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun TATASTEEL was trading at 175.68. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun TATASTEEL was trading at 177.96. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun TATASTEEL was trading at 182.28. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun TATASTEEL was trading at 180.02. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 18 Jun TATASTEEL was trading at 181.12. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun TATASTEEL was trading at 183.15. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun TATASTEEL was trading at 182.56. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun TATASTEEL was trading at 182.23. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 0
On 11 Jun TATASTEEL was trading at 181.33. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 10 Jun TATASTEEL was trading at 180.29. The strike last trading price was 31.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun TATASTEEL was trading at 178.90. The strike last trading price was 31.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 6 Jun TATASTEEL was trading at 172.05. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 0
On 5 Jun TATASTEEL was trading at 169.20. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 4 Jun TATASTEEL was trading at 158.95. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun TATASTEEL was trading at 174.25. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May TATASTEEL was trading at 167.20. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May TATASTEEL was trading at 164.15. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May TATASTEEL was trading at 174.25. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May TATASTEEL was trading at 174.90. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May TATASTEEL was trading at 175.50. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May TATASTEEL was trading at 175.50. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May TATASTEEL was trading at 173.30. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May TATASTEEL was trading at 174.35. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May TATASTEEL was trading at 167.35. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 174.71 | 0.2 | 0.05 | - | 11,11,000 | -2,47,500 | 5,55,500 |
| 4 Jul | 176.29 | 0.15 | - | 5,44,500 | 1,81,500 | 8,03,000 | |
| 3 Jul | 176.37 | 0.15 | - | 4,34,500 | 1,37,500 | 6,21,500 | |
| 2 Jul | 174.54 | 0.2 | - | 1,04,500 | 38,500 | 4,78,500 | |
| 1 Jul | 174.07 | 0.25 | - | 77,000 | 55,000 | 4,40,000 | |
| 28 Jun | 174.01 | 0.3 | - | 7,31,500 | 2,86,000 | 3,85,000 | |
| 27 Jun | 174.16 | 0.55 | - | 3,68,500 | 99,000 | 99,000 | |
| 26 Jun | 172.56 | 0 | - | 0 | 0 | 0 | |
| 25 Jun | 175.68 | 0 | - | 0 | 0 | 0 | |
| 24 Jun | 177.96 | 0 | - | 0 | 0 | 0 | |
| 20 Jun | 182.28 | 0.30 | - | 1,26,500 | 71,500 | 7,53,500 | |
| 19 Jun | 180.02 | 0.40 | - | 82,500 | 22,000 | 6,82,000 | |
| 18 Jun | 181.12 | 0.35 | - | 66,000 | 0 | 6,54,500 | |
| 14 Jun | 183.15 | 0.40 | - | 99,000 | -38,500 | 6,54,500 | |
| 13 Jun | 182.56 | 0.35 | - | 2,20,000 | 82,500 | 6,98,500 | |
| 12 Jun | 182.23 | 0.45 | - | 93,500 | 33,000 | 6,16,000 | |
| 11 Jun | 181.33 | 0.65 | - | 1,65,000 | 38,500 | 5,77,500 | |
| 10 Jun | 180.29 | 0.80 | - | 88,000 | 27,500 | 5,39,000 | |
| 7 Jun | 178.90 | 0.95 | - | 4,29,000 | 1,15,500 | 5,17,000 | |
| 6 Jun | 172.05 | 1.55 | - | 2,31,000 | -1,10,000 | 4,01,500 | |
| 5 Jun | 169.20 | 2.25 | - | 3,46,500 | -1,37,500 | 5,11,500 | |
| 4 Jun | 158.95 | 5.70 | - | 8,30,500 | 3,46,500 | 6,49,000 | |
| 3 Jun | 174.25 | 1.30 | - | 3,46,500 | 16,500 | 3,02,500 | |
| 31 May | 167.20 | 2.80 | - | 66,000 | 22,000 | 2,80,500 | |
| 30 May | 164.15 | 3.70 | - | 3,96,000 | 1,81,500 | 2,58,500 | |
| 29 May | 174.25 | 2.45 | - | 22,000 | 16,500 | 77,000 | |
| 28 May | 174.90 | 2.55 | - | 27,500 | 5,500 | 60,500 | |
| 27 May | 175.50 | 2.35 | - | 38,500 | 0 | 55,000 | |
| 23 May | 175.50 | 3.25 | - | 22,000 | 16,500 | 49,500 | |
| 22 May | 173.30 | 4.50 | - | 11,000 | 0 | 27,500 | |
| 21 May | 174.35 | 3.00 | - | 27,500 | 22,000 | 22,000 | |
| 17 May | 167.35 | 3.65 | - | 0 | 0 | 0 | |
For TATA STEEL LIMITED - strike price 150 expiring on 25JUL2024
Delta for 150 PE is -
Historical price for 150 PE is as follows
On 5 Jul TATASTEEL was trading at 174.71. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -247500 which decreased total open position to 555500
On 4 Jul TATASTEEL was trading at 176.29. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 803000
On 3 Jul TATASTEEL was trading at 176.37. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 621500
On 2 Jul TATASTEEL was trading at 174.54. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 478500
On 1 Jul TATASTEEL was trading at 174.07. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 440000
On 28 Jun TATASTEEL was trading at 174.01. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 286000 which increased total open position to 385000
On 27 Jun TATASTEEL was trading at 174.16. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 99000
On 26 Jun TATASTEEL was trading at 172.56. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun TATASTEEL was trading at 175.68. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun TATASTEEL was trading at 177.96. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun TATASTEEL was trading at 182.28. The strike last trading price was 0.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 753500
On 19 Jun TATASTEEL was trading at 180.02. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 682000
On 18 Jun TATASTEEL was trading at 181.12. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 654500
On 14 Jun TATASTEEL was trading at 183.15. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 654500
On 13 Jun TATASTEEL was trading at 182.56. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 698500
On 12 Jun TATASTEEL was trading at 182.23. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 616000
On 11 Jun TATASTEEL was trading at 181.33. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 577500
On 10 Jun TATASTEEL was trading at 180.29. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 539000
On 7 Jun TATASTEEL was trading at 178.90. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 115500 which increased total open position to 517000
On 6 Jun TATASTEEL was trading at 172.05. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -110000 which decreased total open position to 401500
On 5 Jun TATASTEEL was trading at 169.20. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -137500 which decreased total open position to 511500
On 4 Jun TATASTEEL was trading at 158.95. The strike last trading price was 5.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 346500 which increased total open position to 649000
On 3 Jun TATASTEEL was trading at 174.25. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 302500
On 31 May TATASTEEL was trading at 167.20. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 280500
On 30 May TATASTEEL was trading at 164.15. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 258500
On 29 May TATASTEEL was trading at 174.25. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 77000
On 28 May TATASTEEL was trading at 174.90. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 60500
On 27 May TATASTEEL was trading at 175.50. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55000
On 23 May TATASTEEL was trading at 175.50. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 49500
On 22 May TATASTEEL was trading at 173.30. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 21 May TATASTEEL was trading at 174.35. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 22000
On 17 May TATASTEEL was trading at 167.35. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0