TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
06 Sep 2024 04:12 PM IST
| TATASTEEL 157.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 151.22 | 1.8 | -0.20 | 1,11,54,000 | 1,87,000 | 55,11,000 | ||||
| 5 Sept | 151.72 | 2 | 0.05 | 66,99,000 | 93,500 | 53,24,000 | ||||
| 4 Sept | 151.18 | 1.95 | -0.40 | 82,94,000 | 2,31,000 | 52,41,500 | ||||
| 3 Sept | 152.15 | 2.35 | -0.30 | 47,57,500 | -1,21,000 | 49,99,500 | ||||
|
|
||||||||||
| 2 Sept | 152.88 | 2.65 | -0.45 | 73,15,000 | 3,96,000 | 51,31,500 | ||||
| 30 Aug | 152.76 | 3.1 | -0.15 | 90,31,000 | 11,00,000 | 47,13,500 | ||||
| 29 Aug | 152.97 | 3.25 | -0.40 | 68,25,500 | 7,59,000 | 36,13,500 | ||||
| 28 Aug | 153.70 | 3.65 | -0.65 | 26,73,000 | 71,500 | 28,54,500 | ||||
| 27 Aug | 154.70 | 4.3 | -0.95 | 32,89,000 | 11,99,000 | 27,83,000 | ||||
| 26 Aug | 155.70 | 5.25 | 1.20 | 36,41,000 | 9,90,000 | 15,40,000 | ||||
| 23 Aug | 154.20 | 4.05 | -0.05 | 4,62,000 | 66,000 | 5,50,000 | ||||
| 22 Aug | 154.14 | 4.1 | 0.30 | 4,23,500 | 99,000 | 4,84,000 | ||||
| 21 Aug | 151.92 | 3.8 | -0.65 | 3,08,000 | 88,000 | 3,79,500 | ||||
| 20 Aug | 153.93 | 4.45 | -0.15 | 3,30,000 | 93,500 | 2,86,000 | ||||
| 19 Aug | 153.96 | 4.6 | 1.30 | 2,86,000 | 44,000 | 1,98,000 | ||||
| 16 Aug | 149.52 | 3.3 | 0.65 | 1,32,000 | 27,500 | 1,48,500 | ||||
| 14 Aug | 146.17 | 2.65 | -0.95 | 1,81,500 | 11,000 | 1,15,500 | ||||
| 13 Aug | 148.88 | 3.6 | -1.60 | 1,15,500 | 44,000 | 99,000 | ||||
| 12 Aug | 152.06 | 5.2 | 0.20 | 5,500 | 0 | 49,500 | ||||
| 9 Aug | 151.81 | 5 | -0.05 | 33,000 | 11,000 | 38,500 | ||||
| 8 Aug | 150.28 | 5.05 | 0.50 | 22,000 | 5,500 | 22,000 | ||||
| 7 Aug | 153.86 | 4.55 | -0.70 | 5,500 | 0 | 16,500 | ||||
| 6 Aug | 150.32 | 5.25 | -5.25 | 33,000 | 11,000 | 11,000 | ||||
| 5 Aug | 149.82 | 10.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 158.22 | 10.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 163.06 | 10.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 165.33 | 10.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 164.07 | 10.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 162.87 | 10.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 162.55 | 10.5 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 157.5 expiring on 26SEP2024
Delta for 157.5 CE is -
Historical price for 157.5 CE is as follows
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 187000 which increased total open position to 5511000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 5324000
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 1.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 5241500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -121000 which decreased total open position to 4999500
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 2.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 396000 which increased total open position to 5131500
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1100000 which increased total open position to 4713500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 3.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 759000 which increased total open position to 3613500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 3.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 2854500
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 4.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1199000 which increased total open position to 2783000
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 5.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 990000 which increased total open position to 1540000
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 4.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 550000
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 4.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 484000
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 3.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 379500
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 4.45, which was -0.15 lower 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 4.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 198000
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 3.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 148500
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 115500
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 3.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 99000
On 12 Aug TATASTEEL was trading at 152.06. The strike last trading price was 5.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49500
On 9 Aug TATASTEEL was trading at 151.81. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 38500
On 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 5.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 22000
On 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 4.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 6 Aug TATASTEEL was trading at 150.32. The strike last trading price was 5.25, 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 5 Aug TATASTEEL was trading at 149.82. The strike last trading price was 10.5, 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 10.5, 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 10.5, 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 10.5, 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 10.5, 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 10.5, 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 10.5, 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 157.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 151.22 | 7.55 | 0.70 | 5,44,500 | -1,48,500 | 13,86,000 |
| 5 Sept | 151.72 | 6.85 | -0.95 | 2,31,000 | 71,500 | 15,29,000 |
| 4 Sept | 151.18 | 7.8 | 0.60 | 9,24,000 | 22,000 | 14,63,000 |
| 3 Sept | 152.15 | 7.2 | 0.65 | 4,45,500 | 27,500 | 14,41,000 |
| 2 Sept | 152.88 | 6.55 | 0.25 | 8,74,500 | 16,500 | 14,19,000 |
| 30 Aug | 152.76 | 6.3 | 0.00 | 18,86,500 | 3,46,500 | 14,02,500 |
| 29 Aug | 152.97 | 6.3 | 0.10 | 7,20,500 | 1,70,500 | 10,50,500 |
| 28 Aug | 153.70 | 6.2 | 0.25 | 7,37,000 | 44,000 | 8,80,000 |
| 27 Aug | 154.70 | 5.95 | 0.50 | 9,46,000 | 3,46,500 | 8,25,000 |
| 26 Aug | 155.70 | 5.45 | -1.15 | 5,72,000 | 2,75,000 | 4,67,500 |
| 23 Aug | 154.20 | 6.6 | 0.20 | 1,10,000 | 66,000 | 1,87,000 |
| 22 Aug | 154.14 | 6.4 | -1.40 | 1,32,000 | 77,000 | 1,21,000 |
| 21 Aug | 151.92 | 7.8 | 0.65 | 5,500 | 0 | 49,500 |
| 20 Aug | 153.93 | 7.15 | -0.60 | 38,500 | 11,000 | 44,000 |
| 19 Aug | 153.96 | 7.75 | -3.40 | 38,500 | 16,500 | 27,500 |
| 16 Aug | 149.52 | 11.15 | 2.50 | 11,000 | 5,500 | 5,500 |
| 14 Aug | 146.17 | 8.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 148.88 | 8.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 152.06 | 8.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 151.81 | 8.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 150.28 | 8.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 153.86 | 8.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 150.32 | 8.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 149.82 | 8.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 158.22 | 8.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 163.06 | 8.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 165.33 | 8.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 164.07 | 8.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 162.87 | 8.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 162.55 | 8.65 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 157.5 expiring on 26SEP2024
Delta for 157.5 PE is -
Historical price for 157.5 PE is as follows
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 7.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -148500 which decreased total open position to 1386000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 6.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 1529000
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 7.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 1463000
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 7.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 1441000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 6.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 1419000
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 6.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 346500 which increased total open position to 1402500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 6.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 170500 which increased total open position to 1050500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 6.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 880000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 5.95, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 346500 which increased total open position to 825000
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 5.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 275000 which increased total open position to 467500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 6.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 187000
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 6.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 121000
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 7.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49500
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 7.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 44000
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 7.75, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 27500
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 11.15, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 8.65, 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 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 8.65, 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 12 Aug TATASTEEL was trading at 152.06. The strike last trading price was 8.65, 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 9 Aug TATASTEEL was trading at 151.81. The strike last trading price was 8.65, 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 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 8.65, 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 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0