TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
06 Sep 2024 04:12 PM IST
| TATASTEEL 152.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 151.22 | 3.5 | -0.35 | 2,40,57,000 | 17,76,500 | 86,57,000 | ||||
| 5 Sept | 151.72 | 3.85 | 0.10 | 1,23,47,500 | 14,13,500 | 68,86,000 | ||||
| 4 Sept | 151.18 | 3.75 | -0.60 | 1,60,76,500 | 11,77,000 | 54,72,500 | ||||
| 3 Sept | 152.15 | 4.35 | -0.35 | 44,27,500 | 8,19,500 | 42,79,000 | ||||
| 2 Sept | 152.88 | 4.7 | -0.60 | 43,89,000 | 6,71,000 | 34,48,500 | ||||
| 30 Aug | 152.76 | 5.3 | -0.25 | 49,06,000 | 3,24,500 | 27,66,500 | ||||
| 29 Aug | 152.97 | 5.55 | -0.35 | 45,54,000 | 13,31,000 | 24,20,000 | ||||
| 28 Aug | 153.70 | 5.9 | -0.80 | 11,44,000 | 2,20,000 | 10,89,000 | ||||
| 27 Aug | 154.70 | 6.7 | -1.25 | 4,40,000 | 55,000 | 8,85,500 | ||||
| 26 Aug | 155.70 | 7.95 | 1.50 | 15,62,000 | -77,000 | 8,36,000 | ||||
| 23 Aug | 154.20 | 6.45 | 0.05 | 7,86,500 | 49,500 | 9,18,500 | ||||
| 22 Aug | 154.14 | 6.4 | 0.55 | 11,99,000 | 55,000 | 8,63,500 | ||||
| 21 Aug | 151.92 | 5.85 | -0.95 | 7,75,500 | 3,68,500 | 8,19,500 | ||||
| 20 Aug | 153.93 | 6.8 | -0.20 | 4,45,500 | 1,48,500 | 4,51,000 | ||||
| 19 Aug | 153.96 | 7 | 2.00 | 9,73,500 | 1,21,000 | 2,97,000 | ||||
| 16 Aug | 149.52 | 5 | 0.90 | 1,21,000 | 16,500 | 1,76,000 | ||||
| 14 Aug | 146.17 | 4.1 | -1.10 | 1,81,500 | 27,500 | 1,59,500 | ||||
| 13 Aug | 148.88 | 5.2 | -2.10 | 1,04,500 | 22,000 | 1,32,000 | ||||
| 12 Aug | 152.06 | 7.3 | 0.30 | 16,500 | 0 | 1,10,000 | ||||
|
|
||||||||||
| 9 Aug | 151.81 | 7 | 0.60 | 49,500 | 11,000 | 1,04,500 | ||||
| 8 Aug | 150.28 | 6.4 | -2.20 | 82,500 | 55,000 | 82,500 | ||||
| 7 Aug | 153.86 | 8.6 | 0.95 | 11,000 | 0 | 22,000 | ||||
| 6 Aug | 150.32 | 7.65 | -0.25 | 5,500 | 0 | 16,500 | ||||
| 5 Aug | 149.82 | 7.9 | -5.25 | 22,000 | 11,000 | 11,000 | ||||
| 2 Aug | 158.22 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 163.06 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 165.33 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 164.07 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 162.87 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 162.55 | 13.15 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 152.5 expiring on 26SEP2024
Delta for 152.5 CE is -
Historical price for 152.5 CE is as follows
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 3.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1776500 which increased total open position to 8657000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 3.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1413500 which increased total open position to 6886000
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 3.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1177000 which increased total open position to 5472500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 4.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 819500 which increased total open position to 4279000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 4.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 671000 which increased total open position to 3448500
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 5.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 324500 which increased total open position to 2766500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 5.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1331000 which increased total open position to 2420000
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 5.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 220000 which increased total open position to 1089000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 6.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 885500
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 7.95, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -77000 which decreased total open position to 836000
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 6.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 918500
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 6.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 863500
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 5.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 368500 which increased total open position to 819500
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 6.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 451000
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 297000
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 176000
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 4.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 159500
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 5.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 132000
On 12 Aug TATASTEEL was trading at 152.06. The strike last trading price was 7.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110000
On 9 Aug TATASTEEL was trading at 151.81. The strike last trading price was 7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 104500
On 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 6.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 82500
On 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 8.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 6 Aug TATASTEEL was trading at 150.32. The strike last trading price was 7.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 5 Aug TATASTEEL was trading at 149.82. The strike last trading price was 7.9, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 2 Aug TATASTEEL was trading at 158.22. The strike last trading price was 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 13.15, 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 152.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 151.22 | 4.2 | 0.40 | 1,26,94,000 | 6,98,500 | 54,01,000 |
| 5 Sept | 151.72 | 3.8 | -0.70 | 87,72,500 | 10,45,000 | 47,30,000 |
| 4 Sept | 151.18 | 4.5 | 0.45 | 57,25,500 | -1,87,000 | 36,79,500 |
| 3 Sept | 152.15 | 4.05 | 0.25 | 48,18,000 | 4,51,000 | 38,50,000 |
| 2 Sept | 152.88 | 3.8 | 0.20 | 57,58,500 | 8,58,000 | 34,26,500 |
| 30 Aug | 152.76 | 3.6 | 0.00 | 65,39,500 | 3,74,000 | 25,57,500 |
| 29 Aug | 152.97 | 3.6 | 0.00 | 50,82,000 | 11,05,500 | 22,05,500 |
| 28 Aug | 153.70 | 3.6 | 0.10 | 19,41,500 | 2,75,000 | 11,00,000 |
| 27 Aug | 154.70 | 3.5 | 0.40 | 5,33,500 | 1,10,000 | 8,19,500 |
| 26 Aug | 155.70 | 3.1 | -0.90 | 7,26,000 | 2,03,500 | 7,09,500 |
| 23 Aug | 154.20 | 4 | 0.15 | 4,45,500 | 60,500 | 5,06,000 |
| 22 Aug | 154.14 | 3.85 | -1.15 | 2,53,000 | 60,500 | 4,45,500 |
| 21 Aug | 151.92 | 5 | 0.60 | 2,80,500 | 99,000 | 3,85,000 |
| 20 Aug | 153.93 | 4.4 | 0.20 | 2,64,000 | 93,500 | 2,86,000 |
| 19 Aug | 153.96 | 4.2 | -3.80 | 2,58,500 | 1,54,000 | 1,92,500 |
| 16 Aug | 149.52 | 8 | -0.80 | 16,500 | -5,500 | 33,000 |
| 14 Aug | 146.17 | 8.8 | 3.20 | 49,500 | 11,000 | 33,000 |
| 13 Aug | 148.88 | 5.6 | 0.00 | 11,000 | 0 | 27,500 |
| 12 Aug | 152.06 | 5.6 | -0.20 | 5,500 | 0 | 27,500 |
| 9 Aug | 151.81 | 5.8 | -1.50 | 27,500 | 5,500 | 22,000 |
| 8 Aug | 150.28 | 7.3 | 0.95 | 27,500 | 11,000 | 22,000 |
| 7 Aug | 153.86 | 6.35 | 0.00 | 11,000 | 0 | 0 |
| 6 Aug | 150.32 | 6.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 149.82 | 6.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 158.22 | 6.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 163.06 | 6.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 165.33 | 6.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 164.07 | 6.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 162.87 | 6.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 162.55 | 6.35 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 152.5 expiring on 26SEP2024
Delta for 152.5 PE is -
Historical price for 152.5 PE is as follows
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 4.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 698500 which increased total open position to 5401000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 3.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1045000 which increased total open position to 4730000
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 4.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -187000 which decreased total open position to 3679500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 4.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 451000 which increased total open position to 3850000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 3.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 858000 which increased total open position to 3426500
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 374000 which increased total open position to 2557500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1105500 which increased total open position to 2205500
On 28 Aug TATASTEEL was trading at 153.70. 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 275000 which increased total open position to 1100000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 3.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 819500
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 3.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 203500 which increased total open position to 709500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 506000
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 445500
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 385000
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 4.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 286000
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 4.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 192500
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 33000
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 8.8, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 33000
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 5.6, 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 27500
On 12 Aug TATASTEEL was trading at 152.06. The strike last trading price was 5.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 9 Aug TATASTEEL was trading at 151.81. The strike last trading price was 5.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 22000
On 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 7.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 22000
On 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0