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 | 4.5 | -0.80 | - | 34,10,000 | 4,40,000 | 20,90,000 | |||
| 4 Jul | 176.29 | 5.3 | - | 25,19,000 | -2,75,000 | 16,50,000 | ||||
| 3 Jul | 176.37 | 5.7 | - | 39,38,000 | 2,20,000 | 19,25,000 | ||||
| 2 Jul | 174.54 | 4.9 | - | 33,38,500 | 1,92,500 | 17,05,000 | ||||
| 1 Jul | 174.07 | 5 | - | 33,77,000 | 2,20,000 | 15,12,500 | ||||
| 28 Jun | 174.01 | 5.45 | - | 40,20,500 | 7,26,000 | 12,92,500 | ||||
| 27 Jun | 174.16 | 5.5 | - | 19,03,000 | 2,75,000 | 5,66,500 | ||||
| 26 Jun | 172.56 | 5 | - | 2,64,000 | 99,000 | 2,86,000 | ||||
| 25 Jun | 175.68 | 6.55 | - | 3,13,500 | 1,04,500 | 1,87,000 | ||||
| 24 Jun | 177.96 | 7.65 | - | 3,52,000 | 82,500 | 82,500 | ||||
| 20 Jun | 182.28 | 9.45 | - | 0 | 0 | 0 | ||||
| 19 Jun | 180.02 | 9.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 181.12 | 9.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 183.15 | 9.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 182.56 | 9.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 182.23 | 9.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 181.33 | 9.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 180.29 | 9.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 178.90 | 9.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 172.05 | 9.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 169.20 | 9.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 158.95 | 9.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 174.25 | 9.45 | - | 0 | 0 | 0 | ||||
| 31 May | 167.20 | 9.45 | - | 0 | 0 | 0 | ||||
| 30 May | 164.15 | 9.45 | - | 0 | 0 | 0 | ||||
| 29 May | 174.25 | 9.45 | - | 0 | 0 | 0 | ||||
| 28 May | 174.90 | 9.45 | - | 0 | 0 | 0 | ||||
| 27 May | 175.50 | 9.45 | - | 0 | 0 | 0 | ||||
| 24 May | 174.85 | 9.45 | - | 0 | 0 | 0 | ||||
| 22 May | 173.30 | 9.45 | - | 0 | 0 | 0 | ||||
| 21 May | 174.35 | 9.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 May | 167.35 | 9.45 | - | 0 | 0 | 0 | ||||
For TATA STEEL LIMITED - strike price 176 expiring on 25JUL2024
Delta for 176 CE is -
Historical price for 176 CE is as follows
On 5 Jul TATASTEEL was trading at 174.71. The strike last trading price was 4.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 440000 which increased total open position to 2090000
On 4 Jul TATASTEEL was trading at 176.29. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -275000 which decreased total open position to 1650000
On 3 Jul TATASTEEL was trading at 176.37. The strike last trading price was 5.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 220000 which increased total open position to 1925000
On 2 Jul TATASTEEL was trading at 174.54. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 1705000
On 1 Jul TATASTEEL was trading at 174.07. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 220000 which increased total open position to 1512500
On 28 Jun TATASTEEL was trading at 174.01. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 726000 which increased total open position to 1292500
On 27 Jun TATASTEEL was trading at 174.16. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 275000 which increased total open position to 566500
On 26 Jun TATASTEEL was trading at 172.56. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 286000
On 25 Jun TATASTEEL was trading at 175.68. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 104500 which increased total open position to 187000
On 24 Jun TATASTEEL was trading at 177.96. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 82500
On 20 Jun TATASTEEL was trading at 182.28. The strike last trading price was 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 | 4.85 | 0.75 | - | 30,03,000 | 1,92,500 | 11,66,000 |
| 4 Jul | 176.29 | 4.1 | - | 28,71,000 | -2,69,500 | 9,73,500 | |
| 3 Jul | 176.37 | 4.15 | - | 22,00,000 | 4,29,000 | 12,43,000 | |
| 2 Jul | 174.54 | 5.2 | - | 9,40,500 | 77,000 | 8,36,000 | |
| 1 Jul | 174.07 | 5.4 | - | 15,51,000 | 2,14,500 | 7,59,000 | |
| 28 Jun | 174.01 | 5.5 | - | 19,14,000 | 4,07,000 | 5,44,500 | |
| 27 Jun | 174.16 | 6.3 | - | 1,81,500 | 22,000 | 1,37,500 | |
| 26 Jun | 172.56 | 7.05 | - | 3,19,000 | 33,000 | 1,15,500 | |
| 25 Jun | 175.68 | 5.4 | - | 1,48,500 | 44,000 | 82,500 | |
| 24 Jun | 177.96 | 4.75 | - | 71,500 | 44,000 | 44,000 | |
| 20 Jun | 182.28 | 3.30 | - | 33,000 | 11,000 | 16,500 | |
| 19 Jun | 180.02 | 4.20 | - | 22,000 | 0 | 5,500 | |
| 18 Jun | 181.12 | 5.80 | - | 0 | 0 | 0 | |
| 14 Jun | 183.15 | 5.80 | - | 0 | 0 | 0 | |
| 13 Jun | 182.56 | 5.80 | - | 0 | 0 | 0 | |
| 12 Jun | 182.23 | 5.80 | - | 0 | 5,500 | 0 | |
| 11 Jun | 181.33 | 5.80 | - | 5,500 | 0 | 0 | |
| 10 Jun | 180.29 | 14.55 | - | 0 | 0 | 0 | |
| 7 Jun | 178.90 | 14.55 | - | 0 | 0 | 0 | |
| 6 Jun | 172.05 | 14.55 | - | 0 | 0 | 0 | |
| 5 Jun | 169.20 | 14.55 | - | 0 | 0 | 0 | |
| 4 Jun | 158.95 | 14.55 | - | 0 | 0 | 0 | |
| 3 Jun | 174.25 | 14.55 | - | 0 | 0 | 0 | |
| 31 May | 167.20 | 14.55 | - | 0 | 0 | 0 | |
| 30 May | 164.15 | 14.55 | - | 0 | 0 | 0 | |
| 29 May | 174.25 | 14.55 | - | 0 | 0 | 0 | |
| 28 May | 174.90 | 14.55 | - | 0 | 0 | 0 | |
| 27 May | 175.50 | 14.55 | - | 0 | 0 | 0 | |
| 24 May | 174.85 | 14.55 | - | 0 | 0 | 0 | |
| 22 May | 173.30 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 174.35 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 167.35 | 0.00 | - | 0 | 0 | 0 | |
For TATA STEEL LIMITED - strike price 176 expiring on 25JUL2024
Delta for 176 PE is -
Historical price for 176 PE is as follows
On 5 Jul TATASTEEL was trading at 174.71. The strike last trading price was 4.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 1166000
On 4 Jul TATASTEEL was trading at 176.29. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -269500 which decreased total open position to 973500
On 3 Jul TATASTEEL was trading at 176.37. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 429000 which increased total open position to 1243000
On 2 Jul TATASTEEL was trading at 174.54. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 836000
On 1 Jul TATASTEEL was trading at 174.07. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 214500 which increased total open position to 759000
On 28 Jun TATASTEEL was trading at 174.01. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 407000 which increased total open position to 544500
On 27 Jun TATASTEEL was trading at 174.16. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 137500
On 26 Jun TATASTEEL was trading at 172.56. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 115500
On 25 Jun TATASTEEL was trading at 175.68. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 82500
On 24 Jun TATASTEEL was trading at 177.96. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 44000
On 20 Jun TATASTEEL was trading at 182.28. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 16500
On 19 Jun TATASTEEL was trading at 180.02. The strike last trading price was 4.20, 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 18 Jun TATASTEEL was trading at 181.12. The strike last trading price was 5.80, 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 5.80, 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 5.80, 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 5.80, 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 11 Jun TATASTEEL was trading at 181.33. The strike last trading price was 5.80, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 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
On 21 May TATASTEEL was trading at 174.35. 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
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