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 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 176.29 | 25.75 | - | 0 | 0 | 0 | ||||
| 3 Jul | 176.37 | 25.75 | - | 0 | 0 | 0 | ||||
| 2 Jul | 174.54 | 25.75 | - | 0 | 0 | 0 | ||||
| 1 Jul | 174.07 | 25.75 | - | 0 | 0 | 0 | ||||
| 28 Jun | 174.01 | 25.75 | - | 0 | 0 | 0 | ||||
| 27 Jun | 174.16 | 25.75 | - | 0 | 0 | 0 | ||||
| 26 Jun | 172.56 | 25.75 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jun | 175.68 | 25.75 | - | 0 | 0 | 0 | ||||
| 24 Jun | 177.96 | 0 | - | 0 | 0 | 0 | ||||
| 20 Jun | 182.28 | 19.90 | - | 0 | 0 | 0 | ||||
| 19 Jun | 180.02 | 19.90 | - | 0 | 0 | 0 | ||||
| 18 Jun | 181.12 | 19.90 | - | 0 | 0 | 0 | ||||
| 14 Jun | 183.15 | 19.90 | - | 0 | 0 | 0 | ||||
| 13 Jun | 182.56 | 19.90 | - | 0 | 0 | 0 | ||||
| 12 Jun | 182.23 | 19.90 | - | 0 | 0 | 0 | ||||
| 11 Jun | 181.33 | 19.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 180.29 | 19.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 178.90 | 19.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 172.05 | 19.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 169.20 | 19.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 158.95 | 19.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 174.25 | 19.90 | - | 0 | 0 | 0 | ||||
| 31 May | 167.20 | 19.90 | - | 0 | 0 | 0 | ||||
| 30 May | 164.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 174.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 174.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 175.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 174.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 175.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 173.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 174.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 167.35 | 0.00 | - | 0 | 0 | 0 | ||||
For TATA STEEL LIMITED - strike price 156 expiring on 25JUL2024
Delta for 156 CE is -
Historical price for 156 CE is as follows
On 5 Jul TATASTEEL was trading at 174.71. The strike last trading price was 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 19.90, 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 19.90, 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 18 Jun TATASTEEL was trading at 181.12. The strike last trading price was 19.90, 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 19.90, 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 19.90, 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 19.90, 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 11 Jun TATASTEEL was trading at 181.33. The strike last trading price was 19.90, 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 10 Jun TATASTEEL was trading at 180.29. The strike last trading price was 19.90, 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 19.90, 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 6 Jun TATASTEEL was trading at 172.05. The strike last trading price was 19.90, 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 5 Jun TATASTEEL was trading at 169.20. The strike last trading price was 19.90, 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 4 Jun TATASTEEL was trading at 158.95. The strike last trading price was 19.90, 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 19.90, 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 19.90, 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 0.00, 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 0.00, 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 28 May TATASTEEL was trading at 174.90. The strike last trading price was 0.00, 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 27 May TATASTEEL was trading at 175.50. The strike last trading price was 0.00, 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 24 May TATASTEEL was trading at 174.85. The strike last trading price was 0.00, 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 23 May TATASTEEL was trading at 175.50. The strike last trading price was 0.00, 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 22 May TATASTEEL was trading at 173.30. The strike last trading price was 0.00, 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 21 May TATASTEEL was trading at 174.35. The strike last trading price was 0.00, 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 17 May TATASTEEL was trading at 167.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 174.71 | 0.3 | 0.05 | - | 1,54,000 | 16,500 | 7,15,000 |
| 4 Jul | 176.29 | 0.25 | - | 88,000 | -11,000 | 6,98,500 | |
| 3 Jul | 176.37 | 0.3 | - | 82,500 | 5,500 | 7,09,500 | |
| 2 Jul | 174.54 | 0.4 | - | 1,70,500 | 27,500 | 7,04,000 | |
| 1 Jul | 174.07 | 0.45 | - | 1,70,500 | -38,500 | 6,76,500 | |
| 28 Jun | 174.01 | 0.5 | - | 9,07,500 | 6,82,000 | 7,15,000 | |
| 27 Jun | 174.16 | 0.7 | - | 44,000 | 33,000 | 33,000 | |
| 26 Jun | 172.56 | 0.8 | - | 0 | 0 | 0 | |
| 25 Jun | 175.68 | 0.8 | - | 0 | 0 | 0 | |
| 24 Jun | 177.96 | 0 | - | 0 | 0 | 0 | |
| 20 Jun | 182.28 | 1.30 | - | 0 | 0 | 0 | |
| 19 Jun | 180.02 | 1.30 | - | 0 | 0 | 0 | |
| 18 Jun | 181.12 | 1.30 | - | 0 | 0 | 0 | |
| 14 Jun | 183.15 | 1.30 | - | 0 | 0 | 0 | |
| 13 Jun | 182.56 | 1.30 | - | 0 | 0 | 0 | |
| 12 Jun | 182.23 | 1.30 | - | 0 | 0 | 0 | |
| 11 Jun | 181.33 | 1.30 | - | 27,500 | 0 | 27,500 | |
| 10 Jun | 180.29 | 1.30 | - | 5,500 | 0 | 33,000 | |
| 7 Jun | 178.90 | 1.50 | - | 22,000 | 44,000 | 44,000 | |
| 6 Jun | 172.05 | 4.85 | - | 0 | 44,000 | 0 | |
| 5 Jun | 169.20 | 4.85 | - | 5,500 | 44,000 | 44,000 | |
| 4 Jun | 158.95 | 5.00 | - | 0 | 0 | 0 | |
| 3 Jun | 174.25 | 5.00 | - | 0 | 0 | 0 | |
| 31 May | 167.20 | 5.00 | - | 0 | 16,500 | 0 | |
| 30 May | 164.15 | 5.00 | - | 22,000 | 16,500 | 44,000 | |
| 29 May | 174.25 | 3.80 | - | 33,000 | 27,500 | 27,500 | |
| 28 May | 174.90 | 5.35 | - | 0 | 0 | 0 | |
| 27 May | 175.50 | 5.35 | - | 0 | 0 | 0 | |
| 24 May | 174.85 | 5.35 | - | 0 | 0 | 0 | |
| 23 May | 175.50 | 5.35 | - | 0 | 0 | 0 | |
| 22 May | 173.30 | 5.35 | - | 0 | 0 | 0 | |
| 21 May | 174.35 | 5.35 | - | 0 | 0 | 0 | |
| 17 May | 167.35 | 5.35 | - | 0 | 0 | 0 | |
For TATA STEEL LIMITED - strike price 156 expiring on 25JUL2024
Delta for 156 PE is -
Historical price for 156 PE is as follows
On 5 Jul TATASTEEL was trading at 174.71. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 715000
On 4 Jul TATASTEEL was trading at 176.29. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 698500
On 3 Jul TATASTEEL was trading at 176.37. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 709500
On 2 Jul TATASTEEL was trading at 174.54. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 704000
On 1 Jul TATASTEEL was trading at 174.07. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 676500
On 28 Jun TATASTEEL was trading at 174.01. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 682000 which increased total open position to 715000
On 27 Jun TATASTEEL was trading at 174.16. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 33000
On 26 Jun TATASTEEL was trading at 172.56. The strike last trading price was 0.8, 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 0.8, 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 1.30, 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 19 Jun TATASTEEL was trading at 180.02. The strike last trading price was 1.30, 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 18 Jun TATASTEEL was trading at 181.12. The strike last trading price was 1.30, 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 14 Jun TATASTEEL was trading at 183.15. The strike last trading price was 1.30, 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 13 Jun TATASTEEL was trading at 182.56. The strike last trading price was 1.30, 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 12 Jun TATASTEEL was trading at 182.23. The strike last trading price was 1.30, 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 11 Jun TATASTEEL was trading at 181.33. The strike last trading price was 1.30, 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 10 Jun TATASTEEL was trading at 180.29. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 7 Jun TATASTEEL was trading at 178.90. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 44000
On 6 Jun TATASTEEL was trading at 172.05. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 0
On 5 Jun TATASTEEL was trading at 169.20. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 44000
On 4 Jun TATASTEEL was trading at 158.95. The strike last trading price was 5.00, 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 5.00, 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 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 0
On 30 May TATASTEEL was trading at 164.15. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 44000
On 29 May TATASTEEL was trading at 174.25. The strike last trading price was 3.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 27500
On 28 May TATASTEEL was trading at 174.90. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May TATASTEEL was trading at 175.50. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May TATASTEEL was trading at 174.85. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May TATASTEEL was trading at 175.50. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May TATASTEEL was trading at 173.30. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May TATASTEEL was trading at 174.35. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May TATASTEEL was trading at 167.35. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0