TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
11 Apr 2025 04:12 PM IST
| TATASTEEL 24APR2025 170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 133.42 | 0.05 | -0.05 | - | 282 | 21 | 1,428 | |||
| 9 Apr | 127.18 | 0.1 | 0 | - | 108 | -16 | 1,405 | |||
| 8 Apr | 130.28 | 0.1 | 0 | - | 875 | 24 | 1,409 | |||
| 7 Apr | 129.48 | 0.15 | 0 | - | 1,165 | -385 | 1,427 | |||
| 4 Apr | 140.39 | 0.15 | -0.2 | 40.74 | 3,248 | 229 | 1,827 | |||
| 3 Apr | 153.62 | 0.35 | -0.1 | 27.17 | 1,326 | 109 | 1,573 | |||
| 2 Apr | 154.69 | 0.45 | 0.05 | 26.71 | 2,505 | 100 | 1,464 | |||
| 1 Apr | 153.12 | 0.35 | -0.2 | 26.69 | 2,794 | 73 | 1,367 | |||
| 28 Mar | 154.24 | 0.6 | -0.25 | 26.97 | 1,694 | 87 | 1,294 | |||
| 27 Mar | 155.42 | 0.8 | -0.15 | 26.71 | 819 | 137 | 1,210 | |||
| 26 Mar | 155.81 | 0.9 | -0.3 | 27.61 | 1,420 | 137 | 1,081 | |||
| 25 Mar | 156.73 | 1.15 | -0.35 | 27.58 | 1,303 | 88 | 944 | |||
| 24 Mar | 158.42 | 1.5 | 0.15 | 26.66 | 889 | -15 | 854 | |||
| 21 Mar | 157.28 | 1.35 | -0.2 | 26.02 | 560 | 138 | 865 | |||
| 20 Mar | 159.04 | 1.55 | -0.15 | 24.04 | 786 | 159 | 724 | |||
|
|
||||||||||
| 19 Mar | 158.60 | 1.65 | 0.4 | 25.04 | 1,247 | 257 | 565 | |||
| 18 Mar | 154.66 | 1.25 | 0.3 | 27.52 | 353 | 142 | 308 | |||
| 17 Mar | 151.81 | 0.95 | -0.1 | 28.03 | 102 | 23 | 164 | |||
| 13 Mar | 150.88 | 1.05 | -0.05 | 28.94 | 48 | 13 | 141 | |||
| 12 Mar | 150.30 | 1.1 | -0.05 | 29.50 | 92 | 14 | 128 | |||
| 11 Mar | 150.75 | 1.15 | 0 | 28.85 | 116 | -1 | 115 | |||
| 10 Mar | 151.05 | 1.1 | -0.1 | 28.29 | 192 | 82 | 118 | |||
| 7 Mar | 151.56 | 1.15 | 0.15 | 26.64 | 61 | 36 | 36 | |||
For Tata Steel Limited - strike price 170 expiring on 24APR2025
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 11 Apr TATASTEEL was trading at 133.42. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 1428
On 9 Apr TATASTEEL was trading at 127.18. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 1405
On 8 Apr TATASTEEL was trading at 130.28. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 1409
On 7 Apr TATASTEEL was trading at 129.48. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -385 which decreased total open position to 1427
On 4 Apr TATASTEEL was trading at 140.39. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was 40.74, the open interest changed by 229 which increased total open position to 1827
On 3 Apr TATASTEEL was trading at 153.62. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 27.17, the open interest changed by 109 which increased total open position to 1573
On 2 Apr TATASTEEL was trading at 154.69. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 26.71, the open interest changed by 100 which increased total open position to 1464
On 1 Apr TATASTEEL was trading at 153.12. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 26.69, the open interest changed by 73 which increased total open position to 1367
On 28 Mar TATASTEEL was trading at 154.24. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 26.97, the open interest changed by 87 which increased total open position to 1294
On 27 Mar TATASTEEL was trading at 155.42. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 26.71, the open interest changed by 137 which increased total open position to 1210
On 26 Mar TATASTEEL was trading at 155.81. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 27.61, the open interest changed by 137 which increased total open position to 1081
On 25 Mar TATASTEEL was trading at 156.73. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 27.58, the open interest changed by 88 which increased total open position to 944
On 24 Mar TATASTEEL was trading at 158.42. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 26.66, the open interest changed by -15 which decreased total open position to 854
On 21 Mar TATASTEEL was trading at 157.28. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 26.02, the open interest changed by 138 which increased total open position to 865
On 20 Mar TATASTEEL was trading at 159.04. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 24.04, the open interest changed by 159 which increased total open position to 724
On 19 Mar TATASTEEL was trading at 158.60. The strike last trading price was 1.65, which was 0.4 higher than the previous day. The implied volatity was 25.04, the open interest changed by 257 which increased total open position to 565
On 18 Mar TATASTEEL was trading at 154.66. The strike last trading price was 1.25, which was 0.3 higher than the previous day. The implied volatity was 27.52, the open interest changed by 142 which increased total open position to 308
On 17 Mar TATASTEEL was trading at 151.81. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 28.03, the open interest changed by 23 which increased total open position to 164
On 13 Mar TATASTEEL was trading at 150.88. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 28.94, the open interest changed by 13 which increased total open position to 141
On 12 Mar TATASTEEL was trading at 150.30. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 29.50, the open interest changed by 14 which increased total open position to 128
On 11 Mar TATASTEEL was trading at 150.75. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 28.85, the open interest changed by -1 which decreased total open position to 115
On 10 Mar TATASTEEL was trading at 151.05. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 28.29, the open interest changed by 82 which increased total open position to 118
On 7 Mar TATASTEEL was trading at 151.56. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 26.64, the open interest changed by 36 which increased total open position to 36
| TATASTEEL 24APR2025 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 133.42 | 36.2 | -6.25 | - | 6 | -5 | 456 |
| 9 Apr | 127.18 | 42.35 | 3.6 | - | 45 | -41 | 464 |
| 8 Apr | 130.28 | 38.75 | -2.1 | - | 8 | -1 | 506 |
| 7 Apr | 129.48 | 40.85 | 11.4 | - | 80 | -73 | 509 |
| 4 Apr | 140.39 | 29.45 | 13.9 | 61.35 | 44 | 21 | 583 |
| 3 Apr | 153.62 | 15.55 | 0.75 | 27.63 | 18 | -10 | 561 |
| 2 Apr | 154.69 | 14.8 | -1.7 | 29.68 | 21 | -1 | 569 |
| 1 Apr | 153.12 | 16.5 | 1.4 | 33.41 | 28 | 8 | 569 |
| 28 Mar | 154.24 | 15.1 | 1.15 | 23.20 | 50 | -7 | 561 |
| 27 Mar | 155.42 | 13.8 | 0.8 | 22.78 | 70 | 65 | 568 |
| 26 Mar | 155.81 | 13 | -0.35 | - | 24 | -3 | 502 |
| 25 Mar | 156.73 | 13.5 | 1.7 | 27.68 | 201 | 142 | 505 |
| 24 Mar | 158.42 | 11.75 | -0.75 | 26.50 | 49 | 40 | 362 |
| 21 Mar | 157.28 | 12.6 | 1.15 | 25.32 | 104 | 49 | 321 |
| 20 Mar | 159.04 | 11.45 | -0.35 | 27.57 | 229 | 170 | 272 |
| 19 Mar | 158.60 | 11.8 | -2.95 | 27.33 | 105 | 88 | 101 |
| 18 Mar | 154.66 | 14.75 | -3.05 | 26.03 | 13 | 11 | 12 |
| 17 Mar | 151.81 | 17.8 | -15.8 | 33.10 | 1 | 0 | 0 |
| 13 Mar | 150.88 | 33.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 150.30 | 33.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 150.75 | 33.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 151.05 | 33.6 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 151.56 | 33.6 | 0 | - | 0 | 0 | 0 |
For Tata Steel Limited - strike price 170 expiring on 24APR2025
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 11 Apr TATASTEEL was trading at 133.42. The strike last trading price was 36.2, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 456
On 9 Apr TATASTEEL was trading at 127.18. The strike last trading price was 42.35, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 464
On 8 Apr TATASTEEL was trading at 130.28. The strike last trading price was 38.75, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 506
On 7 Apr TATASTEEL was trading at 129.48. The strike last trading price was 40.85, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 509
On 4 Apr TATASTEEL was trading at 140.39. The strike last trading price was 29.45, which was 13.9 higher than the previous day. The implied volatity was 61.35, the open interest changed by 21 which increased total open position to 583
On 3 Apr TATASTEEL was trading at 153.62. The strike last trading price was 15.55, which was 0.75 higher than the previous day. The implied volatity was 27.63, the open interest changed by -10 which decreased total open position to 561
On 2 Apr TATASTEEL was trading at 154.69. The strike last trading price was 14.8, which was -1.7 lower than the previous day. The implied volatity was 29.68, the open interest changed by -1 which decreased total open position to 569
On 1 Apr TATASTEEL was trading at 153.12. The strike last trading price was 16.5, which was 1.4 higher than the previous day. The implied volatity was 33.41, the open interest changed by 8 which increased total open position to 569
On 28 Mar TATASTEEL was trading at 154.24. The strike last trading price was 15.1, which was 1.15 higher than the previous day. The implied volatity was 23.20, the open interest changed by -7 which decreased total open position to 561
On 27 Mar TATASTEEL was trading at 155.42. The strike last trading price was 13.8, which was 0.8 higher than the previous day. The implied volatity was 22.78, the open interest changed by 65 which increased total open position to 568
On 26 Mar TATASTEEL was trading at 155.81. The strike last trading price was 13, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 502
On 25 Mar TATASTEEL was trading at 156.73. The strike last trading price was 13.5, which was 1.7 higher than the previous day. The implied volatity was 27.68, the open interest changed by 142 which increased total open position to 505
On 24 Mar TATASTEEL was trading at 158.42. The strike last trading price was 11.75, which was -0.75 lower than the previous day. The implied volatity was 26.50, the open interest changed by 40 which increased total open position to 362
On 21 Mar TATASTEEL was trading at 157.28. The strike last trading price was 12.6, which was 1.15 higher than the previous day. The implied volatity was 25.32, the open interest changed by 49 which increased total open position to 321
On 20 Mar TATASTEEL was trading at 159.04. The strike last trading price was 11.45, which was -0.35 lower than the previous day. The implied volatity was 27.57, the open interest changed by 170 which increased total open position to 272
On 19 Mar TATASTEEL was trading at 158.60. The strike last trading price was 11.8, which was -2.95 lower than the previous day. The implied volatity was 27.33, the open interest changed by 88 which increased total open position to 101
On 18 Mar TATASTEEL was trading at 154.66. The strike last trading price was 14.75, which was -3.05 lower than the previous day. The implied volatity was 26.03, the open interest changed by 11 which increased total open position to 12
On 17 Mar TATASTEEL was trading at 151.81. The strike last trading price was 17.8, which was -15.8 lower than the previous day. The implied volatity was 33.10, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TATASTEEL was trading at 150.88. The strike last trading price was 33.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TATASTEEL was trading at 150.30. The strike last trading price was 33.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TATASTEEL was trading at 150.75. The strike last trading price was 33.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TATASTEEL was trading at 151.05. The strike last trading price was 33.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar TATASTEEL was trading at 151.56. The strike last trading price was 33.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
