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 | 3.7 | -0.70 | - | 25,57,500 | 1,32,000 | 22,27,500 | |||
| 4 Jul | 176.29 | 4.4 | - | 41,69,000 | 9,46,000 | 20,95,500 | ||||
| 3 Jul | 176.37 | 4.75 | - | 13,47,500 | 82,500 | 11,49,500 | ||||
| 2 Jul | 174.54 | 3.95 | - | 12,32,000 | 71,500 | 10,72,500 | ||||
| 1 Jul | 174.07 | 4.15 | - | 11,77,000 | 77,000 | 10,01,000 | ||||
| 28 Jun | 174.01 | 4.55 | - | 20,35,000 | 55,000 | 9,24,000 | ||||
| 27 Jun | 174.16 | 4.55 | - | 12,15,500 | 44,000 | 8,69,000 | ||||
| 26 Jun | 172.56 | 4.3 | - | 8,36,000 | 2,75,000 | 8,19,500 | ||||
| 25 Jun | 175.68 | 5.6 | - | 8,85,500 | 3,52,000 | 5,44,500 | ||||
| 24 Jun | 177.96 | 6.55 | - | 7,20,500 | 1,81,500 | 1,81,500 | ||||
| 20 Jun | 182.28 | 10.10 | - | 11,000 | 0 | 44,000 | ||||
| 19 Jun | 180.02 | 8.10 | - | 11,000 | 5,500 | 44,000 | ||||
| 18 Jun | 181.12 | 11.25 | - | 0 | 0 | 0 | ||||
| 14 Jun | 183.15 | 11.25 | - | 0 | 0 | 0 | ||||
| 13 Jun | 182.56 | 11.25 | - | 0 | 0 | 0 | ||||
| 12 Jun | 182.23 | 11.25 | - | 0 | 0 | 0 | ||||
| 11 Jun | 181.33 | 11.25 | - | 11,000 | 0 | 38,500 | ||||
| 10 Jun | 180.29 | 9.75 | - | 11,000 | 5,500 | 33,000 | ||||
| 7 Jun | 178.90 | 9.75 | - | 22,000 | 22,000 | 22,000 | ||||
| 6 Jun | 172.05 | 3.25 | - | 0 | 0 | 0 | ||||
| 5 Jun | 169.20 | 3.25 | - | 5,500 | 0 | 11,000 | ||||
|
|
||||||||||
| 4 Jun | 158.95 | 4.00 | - | 16,500 | 11,000 | 11,000 | ||||
| 3 Jun | 174.25 | 8.70 | - | 0 | 0 | 0 | ||||
| 31 May | 167.20 | 8.70 | - | 0 | 0 | 0 | ||||
| 30 May | 164.15 | 8.70 | - | 0 | 0 | 0 | ||||
| 29 May | 174.25 | 8.70 | - | 0 | 0 | 0 | ||||
| 28 May | 174.90 | 8.70 | - | 0 | 0 | 0 | ||||
| 27 May | 175.50 | 8.70 | - | 0 | 0 | 0 | ||||
| 24 May | 174.85 | 8.70 | - | 0 | 0 | 0 | ||||
| 22 May | 173.30 | 8.70 | - | 0 | 0 | 0 | ||||
| 21 May | 174.35 | 8.70 | - | 0 | 0 | 0 | ||||
| 17 May | 167.35 | 8.70 | - | 0 | 0 | 0 | ||||
For TATA STEEL LIMITED - strike price 178 expiring on 25JUL2024
Delta for 178 CE is -
Historical price for 178 CE is as follows
On 5 Jul TATASTEEL was trading at 174.71. The strike last trading price was 3.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 2227500
On 4 Jul TATASTEEL was trading at 176.29. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 946000 which increased total open position to 2095500
On 3 Jul TATASTEEL was trading at 176.37. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 1149500
On 2 Jul TATASTEEL was trading at 174.54. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 1072500
On 1 Jul TATASTEEL was trading at 174.07. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 1001000
On 28 Jun TATASTEEL was trading at 174.01. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 924000
On 27 Jun TATASTEEL was trading at 174.16. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 869000
On 26 Jun TATASTEEL was trading at 172.56. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 275000 which increased total open position to 819500
On 25 Jun TATASTEEL was trading at 175.68. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 352000 which increased total open position to 544500
On 24 Jun TATASTEEL was trading at 177.96. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 181500 which increased total open position to 181500
On 20 Jun TATASTEEL was trading at 182.28. The strike last trading price was 10.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44000
On 19 Jun TATASTEEL was trading at 180.02. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 44000
On 18 Jun TATASTEEL was trading at 181.12. The strike last trading price was 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38500
On 10 Jun TATASTEEL was trading at 180.29. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 33000
On 7 Jun TATASTEEL was trading at 178.90. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 22000
On 6 Jun TATASTEEL was trading at 172.05. The strike last trading price was 3.25, 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 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11000
On 4 Jun TATASTEEL was trading at 158.95. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11000
On 3 Jun TATASTEEL was trading at 174.25. The strike last trading price was 8.70, 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 8.70, 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 8.70, 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 8.70, 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 8.70, 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 8.70, 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 8.70, 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 8.70, 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 8.70, 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 8.70, 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 | 5.95 | 0.75 | - | 4,18,000 | -33,000 | 6,76,500 |
| 4 Jul | 176.29 | 5.2 | - | 13,09,000 | 3,30,000 | 7,09,500 | |
| 3 Jul | 176.37 | 5.15 | - | 2,91,500 | 55,000 | 3,79,500 | |
| 2 Jul | 174.54 | 6.1 | - | 2,97,000 | 16,500 | 3,30,000 | |
| 1 Jul | 174.07 | 6.65 | - | 3,02,500 | 71,500 | 3,13,500 | |
| 28 Jun | 174.01 | 6.9 | - | 5,33,500 | 49,500 | 2,42,000 | |
| 27 Jun | 174.16 | 7.35 | - | 1,98,000 | 38,500 | 1,92,500 | |
| 26 Jun | 172.56 | 8.25 | - | 1,04,500 | 22,000 | 1,54,000 | |
| 25 Jun | 175.68 | 6.4 | - | 2,58,500 | 71,500 | 1,32,000 | |
| 24 Jun | 177.96 | 5.55 | - | 1,21,000 | 66,000 | 66,000 | |
| 20 Jun | 182.28 | 4.20 | - | 2,09,000 | 1,37,500 | 1,70,500 | |
| 19 Jun | 180.02 | 4.35 | - | 33,000 | 5,500 | 33,000 | |
| 18 Jun | 181.12 | 3.40 | - | 5,500 | 11,000 | 22,000 | |
| 14 Jun | 183.15 | 4.40 | - | 16,500 | 5,500 | 11,000 | |
| 13 Jun | 182.56 | 4.45 | - | 5,500 | 0 | 5,500 | |
| 12 Jun | 182.23 | 5.40 | - | 0 | 5,500 | 0 | |
| 11 Jun | 181.33 | 5.40 | - | 5,500 | 0 | 0 | |
| 10 Jun | 180.29 | 15.80 | - | 0 | 0 | 0 | |
| 7 Jun | 178.90 | 15.80 | - | 0 | 0 | 0 | |
| 6 Jun | 172.05 | 15.80 | - | 0 | 0 | 0 | |
| 5 Jun | 169.20 | 15.80 | - | 0 | 0 | 0 | |
| 4 Jun | 158.95 | 15.80 | - | 0 | 0 | 0 | |
| 3 Jun | 174.25 | 15.80 | - | 0 | 0 | 0 | |
| 31 May | 167.20 | 15.80 | - | 0 | 0 | 0 | |
| 30 May | 164.15 | 15.80 | - | 0 | 0 | 0 | |
| 29 May | 174.25 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 174.90 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 175.50 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 174.85 | 0.00 | - | 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 178 expiring on 25JUL2024
Delta for 178 PE is -
Historical price for 178 PE is as follows
On 5 Jul TATASTEEL was trading at 174.71. The strike last trading price was 5.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 676500
On 4 Jul TATASTEEL was trading at 176.29. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 330000 which increased total open position to 709500
On 3 Jul TATASTEEL was trading at 176.37. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 379500
On 2 Jul TATASTEEL was trading at 174.54. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 330000
On 1 Jul TATASTEEL was trading at 174.07. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 313500
On 28 Jun TATASTEEL was trading at 174.01. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 242000
On 27 Jun TATASTEEL was trading at 174.16. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 192500
On 26 Jun TATASTEEL was trading at 172.56. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 154000
On 25 Jun TATASTEEL was trading at 175.68. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 132000
On 24 Jun TATASTEEL was trading at 177.96. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 66000
On 20 Jun TATASTEEL was trading at 182.28. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 137500 which increased total open position to 170500
On 19 Jun TATASTEEL was trading at 180.02. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 33000
On 18 Jun TATASTEEL was trading at 181.12. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 22000
On 14 Jun TATASTEEL was trading at 183.15. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 11000
On 13 Jun TATASTEEL was trading at 182.56. The strike last trading price was 4.45, 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 12 Jun TATASTEEL was trading at 182.23. The strike last trading price was 5.40, 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 5.40, 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 15.80, 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 7 Jun TATASTEEL was trading at 178.90. The strike last trading price was 15.80, 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 6 Jun TATASTEEL was trading at 172.05. The strike last trading price was 15.80, 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 5 Jun TATASTEEL was trading at 169.20. The strike last trading price was 15.80, 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 4 Jun TATASTEEL was trading at 158.95. The strike last trading price was 15.80, 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 3 Jun TATASTEEL was trading at 174.25. The strike last trading price was 15.80, 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 31 May TATASTEEL was trading at 167.20. The strike last trading price was 15.80, 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 30 May TATASTEEL was trading at 164.15. The strike last trading price was 15.80, 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 29 May TATASTEEL was trading at 174.25. 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 28 May TATASTEEL was trading at 174.90. 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 27 May TATASTEEL was trading at 175.50. 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 24 May TATASTEEL was trading at 174.85. 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 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