TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
11 Apr 2025 04:12 PM IST
| TATASTEEL 24APR2025 172 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 133.42 | 0.1 | 0 | - | 3 | 0 | 132 | |||
| 9 Apr | 127.18 | 0.1 | 0 | - | 6 | 0 | 129 | |||
| 8 Apr | 130.28 | 0.1 | 0.05 | - | 19 | 2 | 128 | |||
| 7 Apr | 129.48 | 0.05 | -0.05 | - | 81 | -28 | 127 | |||
| 4 Apr | 140.39 | 0.15 | -0.1 | 42.82 | 275 | -1 | 155 | |||
| 3 Apr | 153.62 | 0.25 | -0.1 | 27.58 | 126 | -13 | 156 | |||
| 2 Apr | 154.69 | 0.35 | 0.05 | 27.57 | 50 | 11 | 169 | |||
|
|
||||||||||
| 1 Apr | 153.12 | 0.3 | -0.15 | 28.10 | 47 | -2 | 158 | |||
| 28 Mar | 154.24 | 0.45 | -0.15 | 27.30 | 46 | 3 | 160 | |||
| 27 Mar | 155.42 | 0.6 | -0.1 | 26.93 | 118 | 64 | 156 | |||
| 26 Mar | 155.81 | 0.7 | -0.25 | 27.98 | 86 | 16 | 92 | |||
| 25 Mar | 156.73 | 0.95 | -0.2 | 28.36 | 46 | 7 | 75 | |||
| 24 Mar | 158.42 | 1.15 | 0.1 | 26.69 | 48 | -1 | 67 | |||
| 21 Mar | 157.28 | 1.05 | -0.1 | 26.18 | 73 | 22 | 68 | |||
| 20 Mar | 159.04 | 1.15 | -0.2 | 23.85 | 29 | 16 | 46 | |||
| 19 Mar | 158.60 | 1.35 | 0.4 | 25.68 | 8 | 1 | 29 | |||
| 18 Mar | 154.66 | 0.95 | 0.15 | 27.32 | 27 | 2 | 28 | |||
| 17 Mar | 151.81 | 0.8 | 0.05 | 28.72 | 18 | 13 | 26 | |||
| 13 Mar | 150.88 | 0.75 | -0.05 | 28.12 | 5 | 3 | 12 | |||
| 12 Mar | 150.30 | 0.8 | 0.2 | 28.79 | 9 | 6 | 6 | |||
For Tata Steel Limited - strike price 172 expiring on 24APR2025
Delta for 172 CE is -
Historical price for 172 CE is as follows
On 11 Apr TATASTEEL was trading at 133.42. 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 0 which decreased total open position to 132
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 0 which decreased total open position to 129
On 8 Apr TATASTEEL was trading at 130.28. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 128
On 7 Apr TATASTEEL was trading at 129.48. 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 -28 which decreased total open position to 127
On 4 Apr TATASTEEL was trading at 140.39. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 42.82, the open interest changed by -1 which decreased total open position to 155
On 3 Apr TATASTEEL was trading at 153.62. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 27.58, the open interest changed by -13 which decreased total open position to 156
On 2 Apr TATASTEEL was trading at 154.69. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 27.57, the open interest changed by 11 which increased total open position to 169
On 1 Apr TATASTEEL was trading at 153.12. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 28.10, the open interest changed by -2 which decreased total open position to 158
On 28 Mar TATASTEEL was trading at 154.24. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 27.30, the open interest changed by 3 which increased total open position to 160
On 27 Mar TATASTEEL was trading at 155.42. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 26.93, the open interest changed by 64 which increased total open position to 156
On 26 Mar TATASTEEL was trading at 155.81. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 27.98, the open interest changed by 16 which increased total open position to 92
On 25 Mar TATASTEEL was trading at 156.73. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 28.36, the open interest changed by 7 which increased total open position to 75
On 24 Mar TATASTEEL was trading at 158.42. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 26.69, the open interest changed by -1 which decreased total open position to 67
On 21 Mar TATASTEEL was trading at 157.28. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 26.18, the open interest changed by 22 which increased total open position to 68
On 20 Mar TATASTEEL was trading at 159.04. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 23.85, the open interest changed by 16 which increased total open position to 46
On 19 Mar TATASTEEL was trading at 158.60. The strike last trading price was 1.35, which was 0.4 higher than the previous day. The implied volatity was 25.68, the open interest changed by 1 which increased total open position to 29
On 18 Mar TATASTEEL was trading at 154.66. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 27.32, the open interest changed by 2 which increased total open position to 28
On 17 Mar TATASTEEL was trading at 151.81. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 28.72, the open interest changed by 13 which increased total open position to 26
On 13 Mar TATASTEEL was trading at 150.88. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 28.12, the open interest changed by 3 which increased total open position to 12
On 12 Mar TATASTEEL was trading at 150.30. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 28.79, the open interest changed by 6 which increased total open position to 6
| TATASTEEL 24APR2025 172 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 133.42 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 127.18 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 130.28 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 129.48 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 140.39 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 153.62 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 154.69 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 153.12 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 154.24 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 155.42 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 155.81 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 156.73 | 12.6 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 158.42 | 12.6 | 0 | 0.00 | 0 | 2 | 0 |
| 21 Mar | 157.28 | 12.6 | -2 | - | 2 | 0 | 1 |
| 20 Mar | 159.04 | 14.6 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 158.60 | 14.6 | -24.05 | 35.10 | 1 | 0 | 0 |
| 18 Mar | 154.66 | 38.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 151.81 | 38.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 150.88 | 38.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 150.30 | 38.65 | 0 | - | 0 | 0 | 0 |
For Tata Steel Limited - strike price 172 expiring on 24APR2025
Delta for 172 PE is 0.00
Historical price for 172 PE is as follows
On 11 Apr TATASTEEL was trading at 133.42. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TATASTEEL was trading at 127.18. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TATASTEEL was trading at 130.28. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TATASTEEL was trading at 129.48. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr TATASTEEL was trading at 140.39. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr TATASTEEL was trading at 153.62. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TATASTEEL was trading at 154.69. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr TATASTEEL was trading at 153.12. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar TATASTEEL was trading at 154.24. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar TATASTEEL was trading at 155.42. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar TATASTEEL was trading at 155.81. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar TATASTEEL was trading at 156.73. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar TATASTEEL was trading at 158.42. The strike last trading price was 12.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Mar TATASTEEL was trading at 157.28. The strike last trading price was 12.6, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar TATASTEEL was trading at 159.04. The strike last trading price was 14.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Mar TATASTEEL was trading at 158.60. The strike last trading price was 14.6, which was -24.05 lower than the previous day. The implied volatity was 35.10, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TATASTEEL was trading at 154.66. The strike last trading price was 38.65, 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 17 Mar TATASTEEL was trading at 151.81. The strike last trading price was 38.65, 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 13 Mar TATASTEEL was trading at 150.88. The strike last trading price was 38.65, 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 38.65, 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
