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 | 11.15 | 0.00 | - | 0 | -11,000 | 0 | |||
| 4 Jul | 176.29 | 11.15 | - | 22,000 | -11,000 | 27,500 | ||||
| 3 Jul | 176.37 | 11.1 | - | 22,000 | 0 | 38,500 | ||||
| 2 Jul | 174.54 | 11.35 | - | 0 | -5,500 | 0 | ||||
| 1 Jul | 174.07 | 11.35 | - | 0 | -5,500 | 0 | ||||
| 28 Jun | 174.01 | 11.35 | - | 5,500 | -5,500 | 38,500 | ||||
| 27 Jun | 174.16 | 10 | - | 1,15,500 | 11,000 | 44,000 | ||||
|
|
||||||||||
| 26 Jun | 172.56 | 9.15 | - | 33,000 | 16,500 | 16,500 | ||||
| 25 Jun | 175.68 | 15.9 | - | 0 | 0 | 0 | ||||
| 24 Jun | 177.96 | 15.9 | - | 0 | 0 | 0 | ||||
| 20 Jun | 182.28 | 15.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 180.02 | 15.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 181.12 | 15.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 183.15 | 15.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 182.56 | 15.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 182.23 | 15.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 181.33 | 15.35 | - | 0 | -5,500 | 0 | ||||
| 10 Jun | 180.29 | 15.35 | - | 5,500 | 0 | 11,000 | ||||
| 7 Jun | 178.90 | 11.65 | - | 0 | 16,500 | 0 | ||||
| 6 Jun | 172.05 | 11.65 | - | 49,500 | 16,500 | 16,500 | ||||
| 5 Jun | 169.20 | 14.55 | - | 0 | 5,500 | 0 | ||||
| 4 Jun | 158.95 | 14.55 | - | 5,500 | 5,500 | 5,500 | ||||
| 3 Jun | 174.25 | 11.50 | - | 0 | 0 | 0 | ||||
| 31 May | 167.20 | 11.50 | - | 0 | 5,500 | 0 | ||||
| 30 May | 164.15 | 11.50 | - | 5,500 | 5,500 | 11,000 | ||||
| 29 May | 174.25 | 14.90 | - | 5,500 | 0 | 5,500 | ||||
| 28 May | 174.90 | 9.50 | - | 0 | 0 | 0 | ||||
| 27 May | 175.50 | 9.50 | - | 0 | 0 | 0 | ||||
| 24 May | 174.85 | 9.50 | - | 0 | 0 | 0 | ||||
| 23 May | 175.50 | 9.50 | - | 0 | 0 | 0 | ||||
| 22 May | 173.30 | 9.50 | - | 0 | 0 | 0 | ||||
| 21 May | 174.35 | 9.50 | - | 0 | 0 | 0 | ||||
| 17 May | 167.35 | 9.50 | - | 0 | 0 | 0 | ||||
For TATA STEEL LIMITED - strike price 168 expiring on 25JUL2024
Delta for 168 CE is -
Historical price for 168 CE is as follows
On 5 Jul TATASTEEL was trading at 174.71. The strike last trading price was 11.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 0
On 4 Jul TATASTEEL was trading at 176.29. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 27500
On 3 Jul TATASTEEL was trading at 176.37. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38500
On 2 Jul TATASTEEL was trading at 174.54. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 0
On 1 Jul TATASTEEL was trading at 174.07. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 0
On 28 Jun TATASTEEL was trading at 174.01. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 38500
On 27 Jun TATASTEEL was trading at 174.16. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 44000
On 26 Jun TATASTEEL was trading at 172.56. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 16500
On 25 Jun TATASTEEL was trading at 175.68. The strike last trading price was 15.9, 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 15.9, 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 15.35, 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 19 Jun TATASTEEL was trading at 180.02. The strike last trading price was 15.35, 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 18 Jun TATASTEEL was trading at 181.12. The strike last trading price was 15.35, 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 14 Jun TATASTEEL was trading at 183.15. The strike last trading price was 15.35, 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 13 Jun TATASTEEL was trading at 182.56. The strike last trading price was 15.35, 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 12 Jun TATASTEEL was trading at 182.23. The strike last trading price was 15.35, 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 11 Jun TATASTEEL was trading at 181.33. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 0
On 10 Jun TATASTEEL was trading at 180.29. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 7 Jun TATASTEEL was trading at 178.90. The strike last trading price was 11.65, 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 6 Jun TATASTEEL was trading at 172.05. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 16500
On 5 Jun TATASTEEL was trading at 169.20. The strike last trading price was 14.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 0
On 4 Jun TATASTEEL was trading at 158.95. The strike last trading price was 14.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 3 Jun TATASTEEL was trading at 174.25. The strike last trading price was 11.50, 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 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 0
On 30 May TATASTEEL was trading at 164.15. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 11000
On 29 May TATASTEEL was trading at 174.25. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 28 May TATASTEEL was trading at 174.90. The strike last trading price was 9.50, 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 9.50, 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 9.50, 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 9.50, 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 9.50, 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 9.50, 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 9.50, 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 | 1.7 | 0.35 | - | 5,72,000 | 55,000 | 5,88,500 |
| 4 Jul | 176.29 | 1.35 | - | 5,06,000 | -22,000 | 5,33,500 | |
| 3 Jul | 176.37 | 1.5 | - | 4,07,000 | -66,000 | 5,55,500 | |
| 2 Jul | 174.54 | 1.95 | - | 6,49,000 | -71,500 | 6,21,500 | |
| 1 Jul | 174.07 | 2.15 | - | 5,00,500 | 38,500 | 6,93,000 | |
| 28 Jun | 174.01 | 2.3 | - | 12,10,000 | 2,31,000 | 6,54,500 | |
| 27 Jun | 174.16 | 2.7 | - | 3,08,000 | 49,500 | 4,23,500 | |
| 26 Jun | 172.56 | 3.05 | - | 5,17,000 | 3,68,500 | 3,68,500 | |
| 25 Jun | 175.68 | 2.9 | - | 0 | 0 | 0 | |
| 24 Jun | 177.96 | 2.9 | - | 0 | 0 | 0 | |
| 20 Jun | 182.28 | 10.25 | - | 0 | 0 | 0 | |
| 19 Jun | 180.02 | 10.25 | - | 0 | 0 | 0 | |
| 18 Jun | 181.12 | 10.25 | - | 0 | 0 | 0 | |
| 14 Jun | 183.15 | 10.25 | - | 0 | 0 | 0 | |
| 13 Jun | 182.56 | 10.25 | - | 0 | 0 | 0 | |
| 12 Jun | 182.23 | 10.25 | - | 0 | 0 | 0 | |
| 11 Jun | 181.33 | 10.25 | - | 0 | 0 | 0 | |
| 10 Jun | 180.29 | 10.25 | - | 0 | 0 | 0 | |
| 7 Jun | 178.90 | 10.25 | - | 0 | 0 | 0 | |
| 6 Jun | 172.05 | 10.25 | - | 0 | 0 | 0 | |
| 5 Jun | 169.20 | 10.25 | - | 0 | 0 | 0 | |
| 4 Jun | 158.95 | 10.25 | - | 0 | 0 | 0 | |
| 3 Jun | 174.25 | 10.25 | - | 0 | 0 | 0 | |
| 31 May | 167.20 | 10.25 | - | 0 | 0 | 0 | |
| 30 May | 164.15 | 10.25 | - | 0 | 0 | 0 | |
| 29 May | 174.25 | 10.25 | - | 0 | 0 | 0 | |
| 28 May | 174.90 | 10.25 | - | 0 | 0 | 0 | |
| 27 May | 175.50 | 10.25 | - | 0 | 0 | 0 | |
| 24 May | 174.85 | 10.25 | - | 0 | 0 | 0 | |
| 23 May | 175.50 | 10.25 | - | 0 | 0 | 0 | |
| 22 May | 173.30 | 10.25 | - | 0 | 0 | 0 | |
| 21 May | 174.35 | 10.25 | - | 0 | 0 | 0 | |
| 17 May | 167.35 | 0.00 | - | 0 | 0 | 0 | |
For TATA STEEL LIMITED - strike price 168 expiring on 25JUL2024
Delta for 168 PE is -
Historical price for 168 PE is as follows
On 5 Jul TATASTEEL was trading at 174.71. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 588500
On 4 Jul TATASTEEL was trading at 176.29. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 533500
On 3 Jul TATASTEEL was trading at 176.37. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -66000 which decreased total open position to 555500
On 2 Jul TATASTEEL was trading at 174.54. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -71500 which decreased total open position to 621500
On 1 Jul TATASTEEL was trading at 174.07. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 693000
On 28 Jun TATASTEEL was trading at 174.01. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 654500
On 27 Jun TATASTEEL was trading at 174.16. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 423500
On 26 Jun TATASTEEL was trading at 172.56. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 368500 which increased total open position to 368500
On 25 Jun TATASTEEL was trading at 175.68. The strike last trading price was 2.9, 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 2.9, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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 10.25, 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