TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
06 Sep 2024 04:12 PM IST
| TATASTEEL 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 151.22 | 0.15 | 0.00 | 38,500 | -5,500 | 9,13,000 | ||||
| 5 Sept | 151.72 | 0.15 | 0.00 | 11,000 | 5,500 | 9,13,000 | ||||
| 4 Sept | 151.18 | 0.15 | 0.00 | 5,99,500 | -16,500 | 9,07,500 | ||||
| 3 Sept | 152.15 | 0.15 | -0.05 | 7,59,000 | 1,32,000 | 9,24,000 | ||||
| 2 Sept | 152.88 | 0.2 | 0.00 | 6,82,000 | 2,80,500 | 7,92,000 | ||||
| 30 Aug | 152.76 | 0.2 | -0.05 | 7,70,000 | 2,86,000 | 5,55,500 | ||||
| 29 Aug | 152.97 | 0.25 | -0.05 | 2,64,000 | 44,000 | 2,75,000 | ||||
| 28 Aug | 153.70 | 0.3 | -0.10 | 77,000 | 60,500 | 2,20,000 | ||||
| 27 Aug | 154.70 | 0.4 | 0.05 | 1,87,000 | 93,500 | 1,59,500 | ||||
|
|
||||||||||
| 26 Aug | 155.70 | 0.35 | -0.05 | 16,500 | 11,000 | 71,500 | ||||
| 23 Aug | 154.20 | 0.4 | -0.35 | 27,500 | 11,000 | 55,000 | ||||
| 22 Aug | 154.14 | 0.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 151.92 | 0.75 | 0.00 | 0 | 11,000 | 0 | ||||
| 20 Aug | 153.93 | 0.75 | 0.15 | 33,000 | 0 | 33,000 | ||||
| 19 Aug | 153.96 | 0.6 | -0.65 | 33,000 | 0 | 27,500 | ||||
| 16 Aug | 149.52 | 1.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 146.17 | 1.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 148.88 | 1.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 152.06 | 1.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 151.81 | 1.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 150.28 | 1.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 153.86 | 1.25 | 0.00 | 5,500 | 0 | 27,500 | ||||
| 6 Aug | 150.32 | 1.25 | -0.70 | 5,500 | 0 | 27,500 | ||||
| 5 Aug | 149.82 | 1.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 158.22 | 1.95 | 0.00 | 0 | 27,500 | 0 | ||||
| 1 Aug | 163.06 | 1.95 | -0.70 | 44,000 | 0 | 0 | ||||
| 31 Jul | 165.33 | 2.65 | 2.65 | 0 | 0 | 0 | ||||
| 30 Jul | 164.07 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 162.87 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 162.55 | 0 | 0 | 0 | 0 | |||||
For Tata Steel Limited - strike price 182.5 expiring on 26SEP2024
Delta for 182.5 CE is -
Historical price for 182.5 CE is as follows
On 6 Sept TATASTEEL was trading at 151.22. 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 -5500 which decreased total open position to 913000
On 5 Sept TATASTEEL was trading at 151.72. 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 5500 which increased total open position to 913000
On 4 Sept TATASTEEL was trading at 151.18. 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 -16500 which decreased total open position to 907500
On 3 Sept TATASTEEL was trading at 152.15. 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 132000 which increased total open position to 924000
On 2 Sept TATASTEEL was trading at 152.88. 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 280500 which increased total open position to 792000
On 30 Aug TATASTEEL was trading at 152.76. 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 286000 which increased total open position to 555500
On 29 Aug TATASTEEL was trading at 152.97. 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 44000 which increased total open position to 275000
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 220000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 159500
On 26 Aug TATASTEEL was trading at 155.70. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 71500
On 23 Aug TATASTEEL was trading at 154.20. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 55000
On 22 Aug TATASTEEL was trading at 154.14. The strike last trading price was 0.75, 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 0.75, 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 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 19 Aug TATASTEEL was trading at 153.96. The strike last trading price was 0.6, which was -0.65 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 1.25, 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 1.25, 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 1.25, 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 1.25, 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 1.25, 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 1.25, 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 1.25, 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 27500
On 6 Aug TATASTEEL was trading at 150.32. The strike last trading price was 1.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 5 Aug TATASTEEL was trading at 149.82. The strike last trading price was 1.95, 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 1.95, 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 0
On 1 Aug TATASTEEL was trading at 163.06. The strike last trading price was 1.95, which was -0.70 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 2.65, which was 2.65 higher 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 0, 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 0, 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 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 182.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 151.22 | 26.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 151.72 | 26.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 151.18 | 26.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 152.15 | 26.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 152.88 | 26.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 152.76 | 26.85 | -1.60 | 22,000 | 0 | 2,47,500 |
| 29 Aug | 152.97 | 28.45 | 0.55 | 33,000 | 16,500 | 2,47,500 |
| 28 Aug | 153.70 | 27.9 | 3.30 | 60,500 | 33,000 | 2,31,000 |
| 27 Aug | 154.70 | 24.6 | -0.90 | 1,98,000 | 0 | 0 |
| 26 Aug | 155.70 | 25.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 154.20 | 25.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 154.14 | 25.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 151.92 | 25.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 153.93 | 25.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 153.96 | 25.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 149.52 | 25.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 146.17 | 25.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 148.88 | 25.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 152.06 | 25.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 151.81 | 25.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 150.28 | 25.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 153.86 | 25.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 150.32 | 25.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 149.82 | 25.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 158.22 | 25.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 163.06 | 25.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 165.33 | 25.5 | 25.50 | 0 | 0 | 0 |
| 30 Jul | 164.07 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 162.87 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 162.55 | 0 | 0 | 0 | 0 | |
For Tata Steel Limited - strike price 182.5 expiring on 26SEP2024
Delta for 182.5 PE is -
Historical price for 182.5 PE is as follows
On 6 Sept TATASTEEL was trading at 151.22. The strike last trading price was 26.85, 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 26.85, 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 26.85, 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 26.85, 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 26.85, 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 26.85, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 247500
On 29 Aug TATASTEEL was trading at 152.97. The strike last trading price was 28.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 247500
On 28 Aug TATASTEEL was trading at 153.70. The strike last trading price was 27.9, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 231000
On 27 Aug TATASTEEL was trading at 154.70. The strike last trading price was 24.6, which was -0.90 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, 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 25.5, which was 25.50 higher 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 0, 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 0, 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 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