TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
18 Sep 2024 04:12 PM IST
| TATASTEEL 177.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 150.60 | 0.1 | 0.00 | 3,96,000 | 1,54,000 | 10,39,500 | ||||
| 17 Sept | 152.82 | 0.1 | -0.05 | 5,11,500 | -16,500 | 9,79,000 | ||||
| 16 Sept | 154.21 | 0.15 | 0.00 | 8,41,500 | 71,500 | 9,95,500 | ||||
| 13 Sept | 153.49 | 0.15 | 0.05 | 5,66,500 | 99,000 | 9,40,500 | ||||
| 12 Sept | 151.74 | 0.1 | -0.05 | 7,37,000 | 2,53,000 | 8,41,500 | ||||
| 11 Sept | 148.17 | 0.15 | 0.00 | 77,000 | 27,500 | 5,99,500 | ||||
| 10 Sept | 149.42 | 0.15 | -0.05 | 99,000 | 33,000 | 5,72,000 | ||||
| 9 Sept | 149.47 | 0.2 | 0.00 | 60,500 | 16,500 | 5,11,500 | ||||
| 6 Sept | 151.22 | 0.2 | -0.05 | 3,13,500 | -1,43,000 | 4,89,500 | ||||
| 5 Sept | 151.72 | 0.25 | 0.00 | 1,32,000 | 88,000 | 6,27,000 | ||||
| 4 Sept | 151.18 | 0.25 | 0.00 | 2,20,000 | 38,500 | 5,11,500 | ||||
| 3 Sept | 152.15 | 0.25 | -0.05 | 4,40,000 | -1,10,000 | 4,84,000 | ||||
| 2 Sept | 152.88 | 0.3 | -0.05 | 5,00,500 | 2,42,000 | 6,32,500 | ||||
| 30 Aug | 152.76 | 0.35 | -0.10 | 8,19,500 | 1,70,500 | 3,79,500 | ||||
| 29 Aug | 152.97 | 0.45 | -0.10 | 1,21,000 | 49,500 | 2,03,500 | ||||
| 28 Aug | 153.70 | 0.55 | -0.05 | 33,000 | 22,000 | 1,48,500 | ||||
| 27 Aug | 154.70 | 0.6 | -0.15 | 77,000 | 22,000 | 1,04,500 | ||||
| 26 Aug | 155.70 | 0.75 | 0.25 | 60,500 | 11,000 | 77,000 | ||||
| 23 Aug | 154.20 | 0.5 | -0.15 | 82,500 | 16,500 | 66,000 | ||||
| 22 Aug | 154.14 | 0.65 | 0.00 | 5,500 | 0 | 44,000 | ||||
| 21 Aug | 151.92 | 0.65 | 0.00 | 0 | 11,000 | 0 | ||||
| 20 Aug | 153.93 | 0.65 | -0.25 | 22,000 | 16,500 | 49,500 | ||||
| 19 Aug | 153.96 | 0.9 | -0.25 | 5,500 | 0 | 27,500 | ||||
| 16 Aug | 149.52 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 146.17 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 148.88 | 1.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 152.06 | 1.15 | 0.00 | 0 | 5,500 | 0 | ||||
| 9 Aug | 151.81 | 1.15 | 0.05 | 38,500 | 11,000 | 33,000 | ||||
| 8 Aug | 150.28 | 1.1 | -0.30 | 11,000 | -5,500 | 16,500 | ||||
| 7 Aug | 153.86 | 1.4 | -1.05 | 11,000 | 0 | 22,000 | ||||
| 6 Aug | 150.32 | 2.45 | 0.00 | 0 | 5,500 | 0 | ||||
| 5 Aug | 149.82 | 2.45 | 0.25 | 5,500 | 0 | 16,500 | ||||
| 2 Aug | 158.22 | 2.2 | -0.80 | 88,000 | 0 | 5,500 | ||||
|
|
||||||||||
| 1 Aug | 163.06 | 3 | -0.55 | 16,500 | -11,000 | 0 | ||||
| 31 Jul | 165.33 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 164.07 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 162.87 | 3.55 | 3.55 | 11,000 | 0 | 0 | ||||
| 26 Jul | 162.55 | 0 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 177.5 expiring on 26SEP2024
Delta for 177.5 CE is -
Historical price for 177.5 CE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 1039500
On 17 Sept TATASTEEL was trading at 152.82. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 979000
On 16 Sept TATASTEEL was trading at 154.21. 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 71500 which increased total open position to 995500
On 13 Sept TATASTEEL was trading at 153.49. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 940500
On 12 Sept TATASTEEL was trading at 151.74. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 253000 which increased total open position to 841500
On 11 Sept TATASTEEL was trading at 148.17. 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 27500 which increased total open position to 599500
On 10 Sept TATASTEEL was trading at 149.42. 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 33000 which increased total open position to 572000
On 9 Sept TATASTEEL was trading at 149.47. 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 increased total open position to 511500
On 6 Sept TATASTEEL was trading at 151.22. 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 -143000 which decreased total open position to 489500
On 5 Sept TATASTEEL was trading at 151.72. 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 88000 which increased total open position to 627000
On 4 Sept TATASTEEL was trading at 151.18. 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 38500 which increased total open position to 511500
On 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -110000 which decreased total open position to 484000
On 2 Sept TATASTEEL was trading at 152.88. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 242000 which increased total open position to 632500
On 30 Aug TATASTEEL was trading at 152.76. 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 170500 which increased total open position to 379500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 0.45, 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 203500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 148500
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 104500
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 77000
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 66000
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 0.65, 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 44000
On 21 Aug TATASTEEL was trading at 151.92. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 0
On 20 Aug TATASTEEL was trading at 153.93. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 49500
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 16 Aug TATASTEEL was trading at 149.52. The strike last trading price was 1.15, 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 1.15, 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 1.15, 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 1.15, 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 0
On 9 Aug TATASTEEL was trading at 151.81. 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 11000 which increased total open position to 33000
On 8 Aug TATASTEEL was trading at 150.28. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 16500
On 7 Aug TATASTEEL was trading at 153.86. The strike last trading price was 1.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 6 Aug TATASTEEL was trading at 150.32. The strike last trading price was 2.45, 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 0
On 5 Aug TATASTEEL was trading at 149.82. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 2 Aug TATASTEEL was trading at 158.22. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 1 Aug TATASTEEL was trading at 163.06. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 0
On 31 Jul TATASTEEL was trading at 165.33. The strike last trading price was 3.55, 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 3.55, 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 3.55, which was 3.55 higher 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 0, 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 177.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 150.60 | 20.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 152.82 | 20.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 154.21 | 20.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 153.49 | 20.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 151.74 | 20.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 148.17 | 20.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 149.42 | 20.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 149.47 | 20.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 151.22 | 20.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 151.72 | 20.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 151.18 | 20.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 152.15 | 20.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 152.88 | 20.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 152.76 | 20.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 152.97 | 20.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 153.70 | 20.35 | 0.00 | 0 | 5,500 | 0 |
| 27 Aug | 154.70 | 20.35 | -1.15 | 5,500 | 0 | 0 |
| 26 Aug | 155.70 | 21.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 154.20 | 21.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 154.14 | 21.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 151.92 | 21.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 153.93 | 21.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 153.96 | 21.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 149.52 | 21.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 146.17 | 21.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 148.88 | 21.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 152.06 | 21.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 151.81 | 21.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 150.28 | 21.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 153.86 | 21.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 150.32 | 21.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 149.82 | 21.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 158.22 | 21.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 163.06 | 21.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 165.33 | 21.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 164.07 | 21.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 162.87 | 21.5 | 21.50 | 0 | 0 | 0 |
| 26 Jul | 162.55 | 0 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 177.5 expiring on 26SEP2024
Delta for 177.5 PE is -
Historical price for 177.5 PE is as follows
On 18 Sept TATASTEEL was trading at 150.60. The strike last trading price was 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 20.35, 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 Sept TATASTEEL was trading at 151.22. The strike last trading price was 20.35, 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 Sept TATASTEEL was trading at 151.72. The strike last trading price was 20.35, 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 4 Sept TATASTEEL was trading at 151.18. The strike last trading price was 20.35, 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 3 Sept TATASTEEL was trading at 152.15. The strike last trading price was 20.35, 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 Sept TATASTEEL was trading at 152.88. The strike last trading price was 20.35, 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 Aug TATASTEEL was trading at 152.76. The strike last trading price was 20.35, 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 Aug TATASTEEL was trading at 152.97. The strike last trading price was 20.35, 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 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 20.35, 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 0
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 20.35, 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 0
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, 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 21.5, which was 21.50 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0