TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
06 Sep 2024 04:12 PM IST
| TATASTEEL 167.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 151.22 | 0.55 | 0.00 | 32,17,500 | -2,69,500 | 46,75,000 | ||||
| 5 Sept | 151.72 | 0.55 | 0.05 | 11,27,500 | 1,65,000 | 49,17,000 | ||||
| 4 Sept | 151.18 | 0.5 | -0.20 | 29,09,500 | 5,44,500 | 47,68,500 | ||||
| 3 Sept | 152.15 | 0.7 | -0.05 | 23,43,000 | 8,14,000 | 42,07,500 | ||||
| 2 Sept | 152.88 | 0.75 | -0.20 | 23,92,500 | 10,72,500 | 33,33,000 | ||||
| 30 Aug | 152.76 | 0.95 | -0.05 | 29,09,500 | 6,87,500 | 22,71,500 | ||||
| 29 Aug | 152.97 | 1 | -0.20 | 22,22,000 | 6,05,000 | 15,89,500 | ||||
| 28 Aug | 153.70 | 1.2 | -0.25 | 4,34,500 | 1,37,500 | 9,79,000 | ||||
| 27 Aug | 154.70 | 1.45 | -0.50 | 4,51,000 | 2,36,500 | 8,36,000 | ||||
| 26 Aug | 155.70 | 1.95 | 0.55 | 6,93,000 | 71,500 | 5,99,500 | ||||
| 23 Aug | 154.20 | 1.4 | -0.20 | 2,09,000 | 55,000 | 5,33,500 | ||||
| 22 Aug | 154.14 | 1.6 | 0.15 | 2,31,000 | 44,000 | 4,78,500 | ||||
| 21 Aug | 151.92 | 1.45 | -0.35 | 1,59,500 | 82,500 | 4,40,000 | ||||
| 20 Aug | 153.93 | 1.8 | 0.05 | 2,91,500 | 1,87,000 | 3,57,500 | ||||
| 19 Aug | 153.96 | 1.75 | 0.45 | 1,48,500 | 55,000 | 1,70,500 | ||||
| 16 Aug | 149.52 | 1.3 | 0.20 | 22,000 | 0 | 1,10,000 | ||||
| 14 Aug | 146.17 | 1.1 | -0.70 | 55,000 | -5,500 | 1,10,000 | ||||
| 13 Aug | 148.88 | 1.8 | -0.40 | 71,500 | 16,500 | 1,15,500 | ||||
| 12 Aug | 152.06 | 2.2 | -0.10 | 33,000 | 16,500 | 93,500 | ||||
| 9 Aug | 151.81 | 2.3 | -0.40 | 33,000 | 0 | 77,000 | ||||
| 8 Aug | 150.28 | 2.7 | -0.25 | 11,000 | 5,500 | 77,000 | ||||
| 7 Aug | 153.86 | 2.95 | -0.55 | 11,000 | 0 | 60,500 | ||||
| 6 Aug | 150.32 | 3.5 | 0.65 | 5,500 | 0 | 55,000 | ||||
| 5 Aug | 149.82 | 2.85 | -1.65 | 49,500 | 11,000 | 60,500 | ||||
| 2 Aug | 158.22 | 4.5 | -1.95 | 55,000 | 16,500 | 55,000 | ||||
| 1 Aug | 163.06 | 6.45 | 0.10 | 55,000 | 33,000 | 33,000 | ||||
| 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 167.5 expiring on 26SEP2024
Delta for 167.5 CE is -
Historical price for 167.5 CE is as follows
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -269500 which decreased total open position to 4675000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 4917000
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 544500 which increased total open position to 4768500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 814000 which increased total open position to 4207500
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1072500 which increased total open position to 3333000
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 687500 which increased total open position to 2271500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 605000 which increased total open position to 1589500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 979000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 1.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 236500 which increased total open position to 836000
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 1.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 599500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 533500
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 478500
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 440000
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 187000 which increased total open position to 357500
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 170500
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 1.3, 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 110000
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 1.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 110000
On 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 115500
On 12 Aug TATASTEEL was trading at 152.06. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 93500
On 9 Aug TATASTEEL was trading at 151.81. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77000
On 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 2.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 77000
On 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60500
On 6 Aug TATASTEEL was trading at 150.32. The strike last trading price was 3.5, 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 55000
On 5 Aug TATASTEEL was trading at 149.82. The strike last trading price was 2.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 60500
On 2 Aug TATASTEEL was trading at 158.22. The strike last trading price was 4.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 55000
On 1 Aug TATASTEEL was trading at 163.06. The strike last trading price was 6.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 33000
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
| TATASTEEL 167.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 151.22 | 16.2 | 0.90 | 44,000 | -22,000 | 2,42,000 |
| 5 Sept | 151.72 | 15.3 | -1.10 | 82,500 | 5,500 | 2,53,000 |
| 4 Sept | 151.18 | 16.4 | 1.40 | 49,500 | 22,000 | 2,47,500 |
| 3 Sept | 152.15 | 15 | 0.50 | 66,000 | -16,500 | 2,36,500 |
| 2 Sept | 152.88 | 14.5 | 0.45 | 55,000 | 16,500 | 2,53,000 |
| 30 Aug | 152.76 | 14.05 | -0.05 | 1,10,000 | 27,500 | 2,25,500 |
| 29 Aug | 152.97 | 14.1 | 0.45 | 2,47,500 | 1,48,500 | 2,03,500 |
| 28 Aug | 153.70 | 13.65 | 0.95 | 38,500 | 16,500 | 55,000 |
| 27 Aug | 154.70 | 12.7 | 0.30 | 27,500 | 16,500 | 27,500 |
| 26 Aug | 155.70 | 12.4 | -1.95 | 11,000 | 5,500 | 5,500 |
| 23 Aug | 154.20 | 14.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 154.14 | 14.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 151.92 | 14.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 153.93 | 14.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 153.96 | 14.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 149.52 | 14.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 146.17 | 14.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 148.88 | 14.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 152.06 | 14.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 151.81 | 14.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 150.28 | 14.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 153.86 | 14.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 150.32 | 14.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 149.82 | 14.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 158.22 | 14.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 163.06 | 14.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 165.33 | 14.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 164.07 | 14.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 162.87 | 14.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 162.55 | 14.35 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 167.5 expiring on 26SEP2024
Delta for 167.5 PE is -
Historical price for 167.5 PE is as follows
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 16.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 242000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 15.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 253000
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 16.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 247500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 236500
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 14.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 253000
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 14.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 225500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 14.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 203500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 13.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 55000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 12.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 27500
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 12.4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 14.35, 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 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 14.35, 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 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 14.35, 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 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 14.35, 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 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 14.35, 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 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 14.35, 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 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 14.35, 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 13 Aug TATASTEEL was trading at 148.88. The strike last trading price was 14.35, 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 12 Aug TATASTEEL was trading at 152.06. The strike last trading price was 14.35, 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 9 Aug TATASTEEL was trading at 151.81. The strike last trading price was 14.35, 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 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 14.35, 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 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0