TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
18 Sep 2024 04:12 PM IST
| TATASTEEL 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Sept | 150.60 | 0.35 | -0.15 | 44,44,000 | -6,54,500 | 49,99,500 | ||||
| 17 Sept | 152.82 | 0.5 | -0.30 | 80,57,500 | -77,000 | 56,98,000 | ||||
| 16 Sept | 154.21 | 0.8 | 0.10 | 1,12,36,500 | 8,52,500 | 57,86,000 | ||||
| 13 Sept | 153.49 | 0.7 | 0.10 | 1,21,77,000 | 5,22,500 | 49,28,000 | ||||
| 12 Sept | 151.74 | 0.6 | 0.15 | 72,43,500 | 3,63,000 | 44,16,500 | ||||
| 11 Sept | 148.17 | 0.45 | -0.15 | 47,19,000 | -3,08,000 | 40,59,000 | ||||
| 10 Sept | 149.42 | 0.6 | -0.05 | 39,10,500 | 1,37,500 | 43,61,500 | ||||
| 9 Sept | 149.47 | 0.65 | -0.25 | 49,99,500 | 5,83,000 | 42,24,000 | ||||
| 6 Sept | 151.22 | 0.9 | -0.10 | 62,15,000 | 2,31,000 | 36,35,500 | ||||
| 5 Sept | 151.72 | 1 | 0.00 | 24,53,000 | 2,03,500 | 34,10,000 | ||||
| 4 Sept | 151.18 | 1 | -0.25 | 52,85,500 | 82,500 | 32,12,000 | ||||
| 3 Sept | 152.15 | 1.25 | -0.20 | 25,13,500 | 5,06,000 | 31,68,000 | ||||
| 2 Sept | 152.88 | 1.45 | -0.30 | 30,58,000 | -1,32,000 | 26,56,500 | ||||
| 30 Aug | 152.76 | 1.75 | -0.05 | 39,32,500 | 8,03,000 | 27,72,000 | ||||
| 29 Aug | 152.97 | 1.8 | -0.25 | 29,20,500 | 6,49,000 | 19,85,500 | ||||
| 28 Aug | 153.70 | 2.05 | -0.50 | 13,03,500 | 1,04,500 | 13,42,000 | ||||
| 27 Aug | 154.70 | 2.55 | -0.70 | 14,96,000 | 4,73,000 | 11,55,000 | ||||
| 26 Aug | 155.70 | 3.25 | 0.75 | 11,71,500 | 3,35,500 | 6,65,500 | ||||
| 23 Aug | 154.20 | 2.5 | 0.05 | 1,87,000 | 27,500 | 3,24,500 | ||||
| 22 Aug | 154.14 | 2.45 | 0.10 | 1,59,500 | 88,000 | 3,02,500 | ||||
| 21 Aug | 151.92 | 2.35 | -0.50 | 1,81,500 | 44,000 | 2,09,000 | ||||
| 20 Aug | 153.93 | 2.85 | -0.10 | 1,70,500 | 33,000 | 1,65,000 | ||||
| 19 Aug | 153.96 | 2.95 | 0.85 | 1,76,000 | 71,500 | 1,32,000 | ||||
| 16 Aug | 149.52 | 2.1 | -0.85 | 66,000 | 33,000 | 60,500 | ||||
| 14 Aug | 146.17 | 2.95 | 0.00 | 0 | 5,500 | 0 | ||||
| 13 Aug | 148.88 | 2.95 | -0.30 | 11,000 | 0 | 22,000 | ||||
| 12 Aug | 152.06 | 3.25 | 0.00 | 0 | 11,000 | 0 | ||||
| 9 Aug | 151.81 | 3.25 | -0.25 | 33,000 | 11,000 | 22,000 | ||||
| 8 Aug | 150.28 | 3.5 | -2.60 | 27,500 | 0 | 16,500 | ||||
| 7 Aug | 153.86 | 6.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 150.32 | 6.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 149.82 | 6.1 | 0.00 | 0 | 11,000 | 0 | ||||
| 2 Aug | 158.22 | 6.1 | -5.90 | 16,500 | 11,000 | 16,500 | ||||
| 1 Aug | 163.06 | 12 | 3.70 | 5,500 | 0 | 5,500 | ||||
| 31 Jul | 165.33 | 8.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 164.07 | 8.3 | -2.80 | 16,500 | 11,000 | 11,000 | ||||
| 29 Jul | 162.87 | 11.1 | 2.90 | 5,500 | 0 | 0 | ||||
| 26 Jul | 162.55 | 8.2 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 162.5 expiring on 26SEP2024
Delta for 162.5 CE is -
Historical price for 162.5 CE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -654500 which decreased total open position to 4999500
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -77000 which decreased total open position to 5698000
On 16 Sept TATASTEEL was trading at 154.21. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 852500 which increased total open position to 5786000
On 13 Sept TATASTEEL was trading at 153.49. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 522500 which increased total open position to 4928000
On 12 Sept TATASTEEL was trading at 151.74. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 363000 which increased total open position to 4416500
On 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -308000 which decreased total open position to 4059000
On 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 4361500
On 9 Sept TATASTEEL was trading at 149.47. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 583000 which increased total open position to 4224000
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 3635500
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 203500 which increased total open position to 3410000
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 3212000
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 506000 which increased total open position to 3168000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -132000 which decreased total open position to 2656500
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 803000 which increased total open position to 2772000
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 649000 which increased total open position to 1985500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 2.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 104500 which increased total open position to 1342000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 2.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 473000 which increased total open position to 1155000
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 3.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 335500 which increased total open position to 665500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 324500
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 2.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 302500
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 2.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 209000
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 2.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 165000
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 2.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 132000
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 60500
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 0
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 2.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 12 Aug TATASTEEL was trading at 152.06. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 0
On 9 Aug TATASTEEL was trading at 151.81. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 22000
On 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 3.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 6.1, 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 6.1, 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 6.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 0
On 2 Aug TATASTEEL was trading at 158.22. The strike last trading price was 6.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 16500
On 1 Aug TATASTEEL was trading at 163.06. The strike last trading price was 12, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 31 Jul TATASTEEL was trading at 165.33. The strike last trading price was 8.3, 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 8.3, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 29 Jul TATASTEEL was trading at 162.87. The strike last trading price was 11.1, which was 2.90 higher 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 8.2, 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 162.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 150.60 | 12.05 | 2.45 | 1,81,500 | -55,000 | 5,72,000 |
| 17 Sept | 152.82 | 9.6 | 1.15 | 1,54,000 | 5,500 | 6,38,000 |
| 16 Sept | 154.21 | 8.45 | -0.75 | 2,91,500 | 16,500 | 6,27,000 |
| 13 Sept | 153.49 | 9.2 | -1.50 | 6,71,000 | 60,500 | 6,05,000 |
| 12 Sept | 151.74 | 10.7 | -3.70 | 2,80,500 | 38,500 | 5,44,500 |
| 11 Sept | 148.17 | 14.4 | 3.15 | 60,500 | -5,500 | 5,06,000 |
| 10 Sept | 149.42 | 11.25 | -1.85 | 49,500 | 16,500 | 5,06,000 |
| 9 Sept | 149.47 | 13.1 | 1.55 | 49,500 | 5,500 | 4,84,000 |
| 6 Sept | 151.22 | 11.55 | 0.70 | 1,32,000 | -11,000 | 4,84,000 |
| 5 Sept | 151.72 | 10.85 | -0.95 | 1,59,500 | -16,500 | 4,78,500 |
| 4 Sept | 151.18 | 11.8 | 0.85 | 1,65,000 | -11,000 | 4,89,500 |
| 3 Sept | 152.15 | 10.95 | 0.80 | 1,26,500 | -16,500 | 5,06,000 |
| 2 Sept | 152.88 | 10.15 | 0.15 | 1,54,000 | 27,500 | 5,39,000 |
| 30 Aug | 152.76 | 10 | -0.05 | 2,03,500 | 44,000 | 5,06,000 |
| 29 Aug | 152.97 | 10.05 | 0.35 | 2,91,500 | 1,54,000 | 4,67,500 |
| 28 Aug | 153.70 | 9.7 | 0.70 | 66,000 | 44,000 | 3,19,000 |
| 27 Aug | 154.70 | 9 | 0.30 | 2,14,500 | 1,04,500 | 2,75,000 |
| 26 Aug | 155.70 | 8.7 | -2.30 | 2,20,000 | 1,37,500 | 1,59,500 |
| 23 Aug | 154.20 | 11 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 154.14 | 11 | 0.00 | 0 | 11,000 | 0 |
| 21 Aug | 151.92 | 11 | 0.90 | 11,000 | 5,500 | 16,500 |
| 20 Aug | 153.93 | 10.1 | -1.20 | 11,000 | 5,500 | 5,500 |
| 19 Aug | 153.96 | 11.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 149.52 | 11.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 146.17 | 11.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 148.88 | 11.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 152.06 | 11.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 151.81 | 11.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 150.28 | 11.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 153.86 | 11.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 150.32 | 11.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 149.82 | 11.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 158.22 | 11.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 163.06 | 11.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 165.33 | 11.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 164.07 | 11.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 162.87 | 11.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 162.55 | 11.3 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 162.5 expiring on 26SEP2024
Delta for 162.5 PE is -
Historical price for 162.5 PE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 12.05, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 572000
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 9.6, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 638000
On 16 Sept TATASTEEL was trading at 154.21. The strike last trading price was 8.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 627000
On 13 Sept TATASTEEL was trading at 153.49. The strike last trading price was 9.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 605000
On 12 Sept TATASTEEL was trading at 151.74. The strike last trading price was 10.7, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 544500
On 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 14.4, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 506000
On 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 11.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 506000
On 9 Sept TATASTEEL was trading at 149.47. The strike last trading price was 13.1, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 484000
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 11.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 484000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 10.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 478500
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 11.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 489500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 10.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 506000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 10.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 539000
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 10, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 506000
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 10.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 467500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 9.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 319000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 104500 which increased total open position to 275000
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 8.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 159500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 11, 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 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 0
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 11, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 16500
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 10.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 11.3, 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 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 11.3, 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 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0