TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
20 Dec 2024 04:12 PM IST
| TATASTEEL 26DEC2024 155 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.01
Theta: -0.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 140.68 | 0.1 | -0.05 | 41.09 | 3,327 | -457 | 3,900 | |||
| 19 Dec | 143.26 | 0.15 | -0.20 | 34.29 | 1,676 | -100 | 4,453 | |||
| 18 Dec | 144.46 | 0.35 | 0.00 | 35.07 | 5,357 | -93 | 4,553 | |||
| 17 Dec | 145.68 | 0.35 | -0.30 | 30.14 | 5,413 | -197 | 4,664 | |||
| 16 Dec | 147.79 | 0.65 | -0.05 | 28.46 | 4,457 | 78 | 4,855 | |||
| 13 Dec | 148.95 | 0.7 | -0.70 | 22.84 | 10,778 | 844 | 4,941 | |||
| 12 Dec | 150.78 | 1.4 | -0.15 | 25.08 | 13,639 | -24 | 4,097 | |||
| 11 Dec | 150.60 | 1.55 | -0.05 | 24.77 | 10,441 | 170 | 4,123 | |||
| 10 Dec | 150.32 | 1.6 | 0.15 | 25.08 | 15,763 | 576 | 3,931 | |||
| 9 Dec | 149.88 | 1.45 | 0.25 | 24.75 | 13,302 | 689 | 3,359 | |||
| 6 Dec | 148.29 | 1.2 | 0.20 | 24.13 | 5,618 | -11 | 2,666 | |||
| 5 Dec | 147.07 | 1 | 0.10 | 23.73 | 4,791 | 38 | 2,679 | |||
| 4 Dec | 145.85 | 0.9 | -0.20 | 24.56 | 4,407 | 224 | 2,643 | |||
| 3 Dec | 146.54 | 1.1 | -0.10 | 24.47 | 4,739 | 326 | 2,413 | |||
| 2 Dec | 146.41 | 1.2 | 0.15 | 25.24 | 6,062 | 315 | 2,088 | |||
| 29 Nov | 144.54 | 1.05 | -0.10 | 25.78 | 4,123 | 249 | 1,771 | |||
| 28 Nov | 143.39 | 1.15 | -0.15 | 27.61 | 2,462 | 288 | 1,522 | |||
| 27 Nov | 144.53 | 1.3 | -0.10 | 26.56 | 1,285 | 145 | 1,237 | |||
| 26 Nov | 144.47 | 1.4 | -0.10 | 27.26 | 602 | 80 | 1,095 | |||
| 25 Nov | 143.67 | 1.5 | 0.05 | 28.52 | 937 | 285 | 1,023 | |||
| 22 Nov | 142.78 | 1.45 | 0.20 | 28.89 | 933 | 174 | 912 | |||
| 21 Nov | 140.22 | 1.25 | 0.05 | 30.89 | 597 | 103 | 738 | |||
| 20 Nov | 139.46 | 1.2 | 0.00 | 30.57 | 305 | 63 | 635 | |||
| 19 Nov | 139.46 | 1.2 | -0.35 | 30.57 | 305 | 63 | 635 | |||
| 18 Nov | 141.21 | 1.55 | 0.60 | 30.00 | 646 | 170 | 572 | |||
| 14 Nov | 137.98 | 0.95 | -0.40 | 27.93 | 287 | 85 | 398 | |||
| 13 Nov | 139.17 | 1.35 | -0.80 | 28.81 | 351 | 98 | 313 | |||
| 12 Nov | 144.17 | 2.15 | -0.50 | 27.24 | 157 | 51 | 213 | |||
| 11 Nov | 145.01 | 2.65 | -1.10 | 27.41 | 266 | 41 | 162 | |||
| 8 Nov | 147.57 | 3.75 | -1.90 | 28.46 | 175 | 75 | 120 | |||
| 7 Nov | 150.95 | 5.65 | -1.10 | 29.27 | 91 | 29 | 45 | |||
| 6 Nov | 153.62 | 6.75 | 0.40 | 27.75 | 18 | 7 | 15 | |||
| 5 Nov | 152.29 | 6.35 | 1.95 | 28.89 | 15 | 2 | 8 | |||
| 4 Nov | 146.95 | 4.4 | -14.90 | 30.49 | 8 | 5 | 5 | |||
| 1 Nov | 149.75 | 19.3 | 0.00 | 1.63 | 0 | 0 | 0 | |||
| 31 Oct | 148.56 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 148.97 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 150.06 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 149.38 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 145.86 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 148.98 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 148.78 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 150.39 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 155.39 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 152.40 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 155.24 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 155.63 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 158.32 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 160.66 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 159.06 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 159.52 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 164.36 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 166.75 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 168.55 | 19.3 | - | 0 | 0 | 0 | ||||
For Tata Steel Limited - strike price 155 expiring on 26DEC2024
Delta for 155 CE is 0.03
Historical price for 155 CE is as follows
On 20 Dec TATASTEEL was trading at 140.68. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 41.09, the open interest changed by -457 which decreased total open position to 3900
On 19 Dec TATASTEEL was trading at 143.26. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 34.29, the open interest changed by -100 which decreased total open position to 4453
On 18 Dec TATASTEEL was trading at 144.46. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 35.07, the open interest changed by -93 which decreased total open position to 4553
On 17 Dec TATASTEEL was trading at 145.68. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 30.14, the open interest changed by -197 which decreased total open position to 4664
On 16 Dec TATASTEEL was trading at 147.79. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 28.46, the open interest changed by 78 which increased total open position to 4855
On 13 Dec TATASTEEL was trading at 148.95. The strike last trading price was 0.7, which was -0.70 lower than the previous day. The implied volatity was 22.84, the open interest changed by 844 which increased total open position to 4941
On 12 Dec TATASTEEL was trading at 150.78. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 25.08, the open interest changed by -24 which decreased total open position to 4097
On 11 Dec TATASTEEL was trading at 150.60. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 24.77, the open interest changed by 170 which increased total open position to 4123
On 10 Dec TATASTEEL was trading at 150.32. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 25.08, the open interest changed by 576 which increased total open position to 3931
On 9 Dec TATASTEEL was trading at 149.88. The strike last trading price was 1.45, which was 0.25 higher than the previous day. The implied volatity was 24.75, the open interest changed by 689 which increased total open position to 3359
On 6 Dec TATASTEEL was trading at 148.29. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 24.13, the open interest changed by -11 which decreased total open position to 2666
On 5 Dec TATASTEEL was trading at 147.07. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 23.73, the open interest changed by 38 which increased total open position to 2679
On 4 Dec TATASTEEL was trading at 145.85. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 24.56, the open interest changed by 224 which increased total open position to 2643
On 3 Dec TATASTEEL was trading at 146.54. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 24.47, the open interest changed by 326 which increased total open position to 2413
On 2 Dec TATASTEEL was trading at 146.41. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 25.24, the open interest changed by 315 which increased total open position to 2088
On 29 Nov TATASTEEL was trading at 144.54. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 25.78, the open interest changed by 249 which increased total open position to 1771
On 28 Nov TATASTEEL was trading at 143.39. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 27.61, the open interest changed by 288 which increased total open position to 1522
On 27 Nov TATASTEEL was trading at 144.53. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 26.56, the open interest changed by 145 which increased total open position to 1237
On 26 Nov TATASTEEL was trading at 144.47. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was 27.26, the open interest changed by 80 which increased total open position to 1095
On 25 Nov TATASTEEL was trading at 143.67. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 28.52, the open interest changed by 285 which increased total open position to 1023
On 22 Nov TATASTEEL was trading at 142.78. The strike last trading price was 1.45, which was 0.20 higher than the previous day. The implied volatity was 28.89, the open interest changed by 174 which increased total open position to 912
On 21 Nov TATASTEEL was trading at 140.22. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 30.89, the open interest changed by 103 which increased total open position to 738
On 20 Nov TATASTEEL was trading at 139.46. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 30.57, the open interest changed by 63 which increased total open position to 635
On 19 Nov TATASTEEL was trading at 139.46. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 30.57, the open interest changed by 63 which increased total open position to 635
On 18 Nov TATASTEEL was trading at 141.21. The strike last trading price was 1.55, which was 0.60 higher than the previous day. The implied volatity was 30.00, the open interest changed by 170 which increased total open position to 572
On 14 Nov TATASTEEL was trading at 137.98. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was 27.93, the open interest changed by 85 which increased total open position to 398
On 13 Nov TATASTEEL was trading at 139.17. The strike last trading price was 1.35, which was -0.80 lower than the previous day. The implied volatity was 28.81, the open interest changed by 98 which increased total open position to 313
On 12 Nov TATASTEEL was trading at 144.17. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was 27.24, the open interest changed by 51 which increased total open position to 213
On 11 Nov TATASTEEL was trading at 145.01. The strike last trading price was 2.65, which was -1.10 lower than the previous day. The implied volatity was 27.41, the open interest changed by 41 which increased total open position to 162
On 8 Nov TATASTEEL was trading at 147.57. The strike last trading price was 3.75, which was -1.90 lower than the previous day. The implied volatity was 28.46, the open interest changed by 75 which increased total open position to 120
On 7 Nov TATASTEEL was trading at 150.95. The strike last trading price was 5.65, which was -1.10 lower than the previous day. The implied volatity was 29.27, the open interest changed by 29 which increased total open position to 45
On 6 Nov TATASTEEL was trading at 153.62. The strike last trading price was 6.75, which was 0.40 higher than the previous day. The implied volatity was 27.75, the open interest changed by 7 which increased total open position to 15
On 5 Nov TATASTEEL was trading at 152.29. The strike last trading price was 6.35, which was 1.95 higher than the previous day. The implied volatity was 28.89, the open interest changed by 2 which increased total open position to 8
On 4 Nov TATASTEEL was trading at 146.95. The strike last trading price was 4.4, which was -14.90 lower than the previous day. The implied volatity was 30.49, the open interest changed by 5 which increased total open position to 5
On 1 Nov TATASTEEL was trading at 149.75. The strike last trading price was 19.3, which was 0.00 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 31 Oct TATASTEEL was trading at 148.56. The strike last trading price was 19.3, 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 Oct TATASTEEL was trading at 148.97. The strike last trading price was 19.3, 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 29 Oct TATASTEEL was trading at 150.06. The strike last trading price was 19.3, 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 28 Oct TATASTEEL was trading at 149.38. The strike last trading price was 19.3, 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 25 Oct TATASTEEL was trading at 145.86. The strike last trading price was 19.3, 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 24 Oct TATASTEEL was trading at 148.98. The strike last trading price was 19.3, 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 19.3, 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 19.3, 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 19.3, 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 19.3, 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 19.3, 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 19.3, 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 19.3, 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 19.3, 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 19.3, 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 19.3, 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 19.3, 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 19.3, 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 19.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATASTEEL 26DEC2024 155 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.01
Theta: 0.01
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 140.68 | 14.35 | 2.95 | 37.19 | 112 | -32 | 1,172 |
| 19 Dec | 143.26 | 11.4 | 0.75 | - | 104 | -44 | 1,208 |
| 18 Dec | 144.46 | 10.65 | 1.50 | 39.38 | 214 | -62 | 1,251 |
| 17 Dec | 145.68 | 9.15 | 2.00 | 25.59 | 443 | 2 | 1,312 |
| 16 Dec | 147.79 | 7.15 | 0.60 | 23.72 | 358 | -68 | 1,311 |
| 13 Dec | 148.95 | 6.55 | 1.35 | 25.31 | 820 | -17 | 1,379 |
| 12 Dec | 150.78 | 5.2 | 0.05 | 23.05 | 1,422 | -1 | 1,396 |
| 11 Dec | 150.60 | 5.15 | -0.45 | 23.72 | 1,507 | 143 | 1,399 |
| 10 Dec | 150.32 | 5.6 | -0.55 | 25.59 | 1,338 | 114 | 1,255 |
| 9 Dec | 149.88 | 6.15 | -1.00 | 25.82 | 917 | 84 | 1,143 |
| 6 Dec | 148.29 | 7.15 | -1.20 | 23.18 | 291 | 76 | 1,048 |
| 5 Dec | 147.07 | 8.35 | -1.10 | 26.98 | 241 | 1 | 972 |
| 4 Dec | 145.85 | 9.45 | 0.65 | 28.17 | 192 | -53 | 970 |
| 3 Dec | 146.54 | 8.8 | -0.10 | 26.91 | 217 | 81 | 1,022 |
| 2 Dec | 146.41 | 8.9 | -1.40 | 25.91 | 175 | 72 | 943 |
| 29 Nov | 144.54 | 10.3 | -1.10 | 24.29 | 134 | 70 | 870 |
| 28 Nov | 143.39 | 11.4 | 0.85 | 28.20 | 524 | 385 | 800 |
| 27 Nov | 144.53 | 10.55 | -0.40 | 27.52 | 167 | 126 | 415 |
| 26 Nov | 144.47 | 10.95 | -0.85 | 29.15 | 137 | 93 | 289 |
| 25 Nov | 143.67 | 11.8 | -0.85 | 32.20 | 185 | 126 | 196 |
| 22 Nov | 142.78 | 12.65 | -2.15 | 30.36 | 59 | 37 | 107 |
| 21 Nov | 140.22 | 14.8 | -0.45 | 31.14 | 16 | 3 | 69 |
| 20 Nov | 139.46 | 15.25 | 0.00 | 31.79 | 15 | 10 | 65 |
| 19 Nov | 139.46 | 15.25 | 1.45 | 31.79 | 15 | 9 | 65 |
| 18 Nov | 141.21 | 13.8 | -2.70 | 30.43 | 13 | 8 | 55 |
| 14 Nov | 137.98 | 16.5 | 1.55 | 31.59 | 1 | 0 | 46 |
| 13 Nov | 139.17 | 14.95 | 3.20 | 28.93 | 20 | 3 | 44 |
| 12 Nov | 144.17 | 11.75 | 0.50 | 29.37 | 7 | 0 | 40 |
| 11 Nov | 145.01 | 11.25 | 1.85 | 31.76 | 9 | 2 | 39 |
| 8 Nov | 147.57 | 9.4 | 1.85 | 28.33 | 7 | 1 | 37 |
| 7 Nov | 150.95 | 7.55 | 1.05 | 29.80 | 60 | 25 | 36 |
| 6 Nov | 153.62 | 6.5 | -1.00 | 30.71 | 17 | 3 | 10 |
| 5 Nov | 152.29 | 7.5 | -3.50 | 31.97 | 6 | 2 | 6 |
| 4 Nov | 146.95 | 11 | 1.60 | 34.65 | 1 | 0 | 3 |
| 1 Nov | 149.75 | 9.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 148.56 | 9.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 148.97 | 9.4 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 150.06 | 9.4 | 0.40 | - | 2 | 1 | 3 |
| 28 Oct | 149.38 | 9 | 2.05 | - | 1 | 1 | 1 |
| 25 Oct | 145.86 | 6.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 148.98 | 6.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 148.78 | 6.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 150.39 | 6.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 155.39 | 6.95 | 1.05 | - | 1 | 0 | 0 |
| 17 Oct | 152.40 | 5.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 155.24 | 5.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 155.63 | 5.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 158.32 | 5.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 160.66 | 5.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 159.06 | 5.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 159.52 | 5.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 164.36 | 5.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 166.75 | 5.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 168.55 | 5.9 | - | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 155 expiring on 26DEC2024
Delta for 155 PE is -0.98
Historical price for 155 PE is as follows
On 20 Dec TATASTEEL was trading at 140.68. The strike last trading price was 14.35, which was 2.95 higher than the previous day. The implied volatity was 37.19, the open interest changed by -32 which decreased total open position to 1172
On 19 Dec TATASTEEL was trading at 143.26. The strike last trading price was 11.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 1208
On 18 Dec TATASTEEL was trading at 144.46. The strike last trading price was 10.65, which was 1.50 higher than the previous day. The implied volatity was 39.38, the open interest changed by -62 which decreased total open position to 1251
On 17 Dec TATASTEEL was trading at 145.68. The strike last trading price was 9.15, which was 2.00 higher than the previous day. The implied volatity was 25.59, the open interest changed by 2 which increased total open position to 1312
On 16 Dec TATASTEEL was trading at 147.79. The strike last trading price was 7.15, which was 0.60 higher than the previous day. The implied volatity was 23.72, the open interest changed by -68 which decreased total open position to 1311
On 13 Dec TATASTEEL was trading at 148.95. The strike last trading price was 6.55, which was 1.35 higher than the previous day. The implied volatity was 25.31, the open interest changed by -17 which decreased total open position to 1379
On 12 Dec TATASTEEL was trading at 150.78. The strike last trading price was 5.2, which was 0.05 higher than the previous day. The implied volatity was 23.05, the open interest changed by -1 which decreased total open position to 1396
On 11 Dec TATASTEEL was trading at 150.60. The strike last trading price was 5.15, which was -0.45 lower than the previous day. The implied volatity was 23.72, the open interest changed by 143 which increased total open position to 1399
On 10 Dec TATASTEEL was trading at 150.32. The strike last trading price was 5.6, which was -0.55 lower than the previous day. The implied volatity was 25.59, the open interest changed by 114 which increased total open position to 1255
On 9 Dec TATASTEEL was trading at 149.88. The strike last trading price was 6.15, which was -1.00 lower than the previous day. The implied volatity was 25.82, the open interest changed by 84 which increased total open position to 1143
On 6 Dec TATASTEEL was trading at 148.29. The strike last trading price was 7.15, which was -1.20 lower than the previous day. The implied volatity was 23.18, the open interest changed by 76 which increased total open position to 1048
On 5 Dec TATASTEEL was trading at 147.07. The strike last trading price was 8.35, which was -1.10 lower than the previous day. The implied volatity was 26.98, the open interest changed by 1 which increased total open position to 972
On 4 Dec TATASTEEL was trading at 145.85. The strike last trading price was 9.45, which was 0.65 higher than the previous day. The implied volatity was 28.17, the open interest changed by -53 which decreased total open position to 970
On 3 Dec TATASTEEL was trading at 146.54. The strike last trading price was 8.8, which was -0.10 lower than the previous day. The implied volatity was 26.91, the open interest changed by 81 which increased total open position to 1022
On 2 Dec TATASTEEL was trading at 146.41. The strike last trading price was 8.9, which was -1.40 lower than the previous day. The implied volatity was 25.91, the open interest changed by 72 which increased total open position to 943
On 29 Nov TATASTEEL was trading at 144.54. The strike last trading price was 10.3, which was -1.10 lower than the previous day. The implied volatity was 24.29, the open interest changed by 70 which increased total open position to 870
On 28 Nov TATASTEEL was trading at 143.39. The strike last trading price was 11.4, which was 0.85 higher than the previous day. The implied volatity was 28.20, the open interest changed by 385 which increased total open position to 800
On 27 Nov TATASTEEL was trading at 144.53. The strike last trading price was 10.55, which was -0.40 lower than the previous day. The implied volatity was 27.52, the open interest changed by 126 which increased total open position to 415
On 26 Nov TATASTEEL was trading at 144.47. The strike last trading price was 10.95, which was -0.85 lower than the previous day. The implied volatity was 29.15, the open interest changed by 93 which increased total open position to 289
On 25 Nov TATASTEEL was trading at 143.67. The strike last trading price was 11.8, which was -0.85 lower than the previous day. The implied volatity was 32.20, the open interest changed by 126 which increased total open position to 196
On 22 Nov TATASTEEL was trading at 142.78. The strike last trading price was 12.65, which was -2.15 lower than the previous day. The implied volatity was 30.36, the open interest changed by 37 which increased total open position to 107
On 21 Nov TATASTEEL was trading at 140.22. The strike last trading price was 14.8, which was -0.45 lower than the previous day. The implied volatity was 31.14, the open interest changed by 3 which increased total open position to 69
On 20 Nov TATASTEEL was trading at 139.46. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 31.79, the open interest changed by 10 which increased total open position to 65
On 19 Nov TATASTEEL was trading at 139.46. The strike last trading price was 15.25, which was 1.45 higher than the previous day. The implied volatity was 31.79, the open interest changed by 9 which increased total open position to 65
On 18 Nov TATASTEEL was trading at 141.21. The strike last trading price was 13.8, which was -2.70 lower than the previous day. The implied volatity was 30.43, the open interest changed by 8 which increased total open position to 55
On 14 Nov TATASTEEL was trading at 137.98. The strike last trading price was 16.5, which was 1.55 higher than the previous day. The implied volatity was 31.59, the open interest changed by 0 which decreased total open position to 46
On 13 Nov TATASTEEL was trading at 139.17. The strike last trading price was 14.95, which was 3.20 higher than the previous day. The implied volatity was 28.93, the open interest changed by 3 which increased total open position to 44
On 12 Nov TATASTEEL was trading at 144.17. The strike last trading price was 11.75, which was 0.50 higher than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 40
On 11 Nov TATASTEEL was trading at 145.01. The strike last trading price was 11.25, which was 1.85 higher than the previous day. The implied volatity was 31.76, the open interest changed by 2 which increased total open position to 39
On 8 Nov TATASTEEL was trading at 147.57. The strike last trading price was 9.4, which was 1.85 higher than the previous day. The implied volatity was 28.33, the open interest changed by 1 which increased total open position to 37
On 7 Nov TATASTEEL was trading at 150.95. The strike last trading price was 7.55, which was 1.05 higher than the previous day. The implied volatity was 29.80, the open interest changed by 25 which increased total open position to 36
On 6 Nov TATASTEEL was trading at 153.62. The strike last trading price was 6.5, which was -1.00 lower than the previous day. The implied volatity was 30.71, the open interest changed by 3 which increased total open position to 10
On 5 Nov TATASTEEL was trading at 152.29. The strike last trading price was 7.5, which was -3.50 lower than the previous day. The implied volatity was 31.97, the open interest changed by 2 which increased total open position to 6
On 4 Nov TATASTEEL was trading at 146.95. The strike last trading price was 11, which was 1.60 higher than the previous day. The implied volatity was 34.65, the open interest changed by 0 which decreased total open position to 3
On 1 Nov TATASTEEL was trading at 149.75. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct TATASTEEL was trading at 148.56. The strike last trading price was 9.4, 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 Oct TATASTEEL was trading at 148.97. The strike last trading price was 9.4, 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 29 Oct TATASTEEL was trading at 150.06. The strike last trading price was 9.4, which was 0.40 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 9, which was 2.05 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 6.95, 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 24 Oct TATASTEEL was trading at 148.98. The strike last trading price was 6.95, 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 6.95, 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 6.95, 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 6.95, which was 1.05 higher 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, 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 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
