TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
18 Sep 2024 04:12 PM IST
| TATASTEEL 172.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 150.60 | 0.15 | 0.00 | 93,500 | -44,000 | 15,29,000 | ||||
| 17 Sept | 152.82 | 0.15 | -0.05 | 5,88,500 | 55,000 | 15,95,000 | ||||
| 16 Sept | 154.21 | 0.2 | -0.05 | 10,28,500 | 38,500 | 15,78,500 | ||||
| 13 Sept | 153.49 | 0.25 | 0.00 | 28,60,000 | 3,68,500 | 15,34,500 | ||||
| 12 Sept | 151.74 | 0.25 | 0.05 | 16,17,000 | 1,26,500 | 11,60,500 | ||||
| 11 Sept | 148.17 | 0.2 | 0.00 | 2,58,500 | -16,500 | 10,34,000 | ||||
| 10 Sept | 149.42 | 0.2 | 0.00 | 8,69,000 | 0 | 10,50,500 | ||||
| 9 Sept | 149.47 | 0.2 | -0.15 | 5,77,500 | 27,500 | 10,45,000 | ||||
| 6 Sept | 151.22 | 0.35 | 0.00 | 21,12,000 | 71,500 | 10,23,000 | ||||
| 5 Sept | 151.72 | 0.35 | 0.00 | 5,55,500 | 5,500 | 9,51,500 | ||||
| 4 Sept | 151.18 | 0.35 | 0.00 | 7,97,500 | 1,37,500 | 9,46,000 | ||||
| 3 Sept | 152.15 | 0.35 | -0.10 | 5,33,500 | -38,500 | 7,92,000 | ||||
| 2 Sept | 152.88 | 0.45 | -0.15 | 13,20,000 | 2,03,500 | 8,63,500 | ||||
| 30 Aug | 152.76 | 0.6 | 0.00 | 5,83,000 | 1,70,500 | 6,82,000 | ||||
| 29 Aug | 152.97 | 0.6 | -0.20 | 2,69,500 | 66,000 | 5,11,500 | ||||
| 28 Aug | 153.70 | 0.8 | -0.10 | 1,37,500 | 49,500 | 4,45,500 | ||||
| 27 Aug | 154.70 | 0.9 | -0.30 | 2,97,000 | 88,000 | 3,90,500 | ||||
| 26 Aug | 155.70 | 1.2 | 0.30 | 2,69,500 | 1,26,500 | 3,02,500 | ||||
| 23 Aug | 154.20 | 0.9 | -0.05 | 1,21,000 | 49,500 | 1,65,000 | ||||
| 22 Aug | 154.14 | 0.95 | 0.10 | 66,000 | 16,500 | 1,15,500 | ||||
| 21 Aug | 151.92 | 0.85 | -0.30 | 1,04,500 | 55,000 | 1,10,000 | ||||
| 20 Aug | 153.93 | 1.15 | 0.05 | 55,000 | 5,500 | 60,500 | ||||
| 19 Aug | 153.96 | 1.1 | 0.05 | 1,32,000 | 33,000 | 60,500 | ||||
| 16 Aug | 149.52 | 1.05 | 0.15 | 49,500 | 5,500 | 22,000 | ||||
| 14 Aug | 146.17 | 0.9 | -0.20 | 16,500 | 0 | 0 | ||||
| 13 Aug | 148.88 | 1.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 152.06 | 1.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 151.81 | 1.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 150.28 | 1.1 | -3.70 | 11,000 | 5,500 | 5,500 | ||||
| 7 Aug | 153.86 | 4.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 150.32 | 4.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 149.82 | 4.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 158.22 | 4.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 163.06 | 4.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 165.33 | 4.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 164.07 | 4.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 162.87 | 4.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 162.55 | 4.8 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 172.5 expiring on 26SEP2024
Delta for 172.5 CE is -
Historical price for 172.5 CE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 1529000
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 1595000
On 16 Sept TATASTEEL was trading at 154.21. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 1578500
On 13 Sept TATASTEEL was trading at 153.49. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 368500 which increased total open position to 1534500
On 12 Sept TATASTEEL was trading at 151.74. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 126500 which increased total open position to 1160500
On 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 1034000
On 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 0.2, 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 1050500
On 9 Sept TATASTEEL was trading at 149.47. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 1045000
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 1023000
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 0.35, 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 951500
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 946000
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 792000
On 2 Sept TATASTEEL was trading at 152.88. 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 203500 which increased total open position to 863500
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 170500 which increased total open position to 682000
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 511500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 445500
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 390500
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 1.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 126500 which increased total open position to 302500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 165000
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 115500
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 110000
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 60500
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 60500
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 22000
On 14 Aug TATASTEEL was trading at 146.17. The strike last trading price was 0.9, which was -0.20 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 1.1, 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 12 Aug TATASTEEL was trading at 152.06. The strike last trading price was 1.1, 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 9 Aug TATASTEEL was trading at 151.81. The strike last trading price was 1.1, 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 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 1.1, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 5500
On 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 4.8, 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 4.8, 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 4.8, 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 4.8, 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 4.8, 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 4.8, 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 4.8, 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 4.8, 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 4.8, 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 172.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 150.60 | 22.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 152.82 | 22.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 154.21 | 22.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 153.49 | 22.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 151.74 | 22.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 148.17 | 22.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 149.42 | 22.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 149.47 | 22.7 | 2.00 | 11,000 | 0 | 2,14,500 |
| 6 Sept | 151.22 | 20.7 | 0.70 | 11,000 | 0 | 2,14,500 |
| 5 Sept | 151.72 | 20 | -1.15 | 44,000 | 0 | 2,20,000 |
| 4 Sept | 151.18 | 21.15 | 1.10 | 33,000 | 0 | 2,20,000 |
| 3 Sept | 152.15 | 20.05 | 0.90 | 49,500 | -5,500 | 2,20,000 |
| 2 Sept | 152.88 | 19.15 | 0.15 | 22,000 | 5,500 | 2,20,000 |
| 30 Aug | 152.76 | 19 | 0.40 | 2,03,500 | 1,59,500 | 2,09,000 |
| 29 Aug | 152.97 | 18.6 | 0.95 | 38,500 | 33,000 | 44,000 |
| 28 Aug | 153.70 | 17.65 | 0.10 | 5,500 | 0 | 5,500 |
| 27 Aug | 154.70 | 17.55 | -0.20 | 5,500 | 0 | 0 |
| 26 Aug | 155.70 | 17.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 154.20 | 17.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 154.14 | 17.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 151.92 | 17.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 153.93 | 17.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 153.96 | 17.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 149.52 | 17.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 146.17 | 17.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 148.88 | 17.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 152.06 | 17.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 151.81 | 17.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 150.28 | 17.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 153.86 | 17.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 150.32 | 17.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 149.82 | 17.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 158.22 | 17.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 163.06 | 17.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 165.33 | 17.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 164.07 | 17.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 162.87 | 17.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 162.55 | 17.75 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 172.5 expiring on 26SEP2024
Delta for 172.5 PE is -
Historical price for 172.5 PE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 22.7, 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 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 22.7, 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 Sept TATASTEEL was trading at 154.21. The strike last trading price was 22.7, 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 Sept TATASTEEL was trading at 153.49. The strike last trading price was 22.7, 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 Sept TATASTEEL was trading at 151.74. The strike last trading price was 22.7, 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 11 Sept TATASTEEL was trading at 148.17. The strike last trading price was 22.7, 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 10 Sept TATASTEEL was trading at 149.42. The strike last trading price was 22.7, 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 Sept TATASTEEL was trading at 149.47. The strike last trading price was 22.7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 214500
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 20.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 214500
On 5 Sept TATASTEEL was trading at 151.72. The strike last trading price was 20, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220000
On 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 21.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220000
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 20.05, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 220000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 19.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 220000
On 30 Aug TATASTEEL was trading at 152.76. The strike last trading price was 19, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 159500 which increased total open position to 209000
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 18.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 44000
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 17.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 17.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 17.75, 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 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0