TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
24 Apr 2026 01:34 PM IST
| TATASTEEL 28-Apr-2026 (4d) 190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0
Theta: -0.19
Gamma: 0.0086
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 209.82 | 20.5 | -0.4400000000000013 | 60.39 | 70 | 31 | 467 | |||||||||
| 23 Apr | 210.91 | 20.94 | -1.879999999999999 | 37.66 | 22 | -14 | 437 | |||||||||
| 22 Apr | 213.03 | 22.61 | 0.7899999999999991 | 45.16 | 71 | -27 | 456 | |||||||||
| 21 Apr | 212.01 | 21.84 | 0.030000000000001137 | 31.22 | 55 | -40 | 483 | |||||||||
| 20 Apr | 211.72 | 21.34 | -0.9400000000000013 | 42.4 | 20 | -8 | 523 | |||||||||
| 17 Apr | 212.12 | 22.29 | 1.1799999999999997 | 28.31 | 16 | -4 | 534 | |||||||||
| 16 Apr | 210.69 | 20.97 | 1.879999999999999 | 38.03 | 31 | -13 | 539 | |||||||||
| 15 Apr | 208.72 | 18.87 | 1.4299999999999997 | 31.23 | 103 | -26 | 551 | |||||||||
| 13 Apr | 206.39 | 17.2 | -1.2200000000000024 | 32.55 | 45 | 19 | 577 | |||||||||
| 10 Apr | 206.61 | 18.64 | 1.4600000000000009 | 37.34 | 195 | -111 | 559 | |||||||||
| 9 Apr | 205.20 | 17.3 | 0.97 | 36.73 | 113 | -39 | 680 | |||||||||
| 8 Apr | 204.18 | 16.5 | 4.73 | 32.68 | 489 | -243 | 719 | |||||||||
| 7 Apr | 198.13 | 11.68 | 0.72 | 33.36 | 614 | -7 | 959 | |||||||||
| 6 Apr | 196.10 | 10.9 | 0.77 | 37.3 | 665 | -9 | 968 | |||||||||
| 2 Apr | 194.14 | 9.83 | -0.76 | 35.14 | 1,580 | 122 | 977 | |||||||||
| 1 Apr | 194.60 | 10.52 | 1.07 | 33.43 | 639 | -58 | 856 | |||||||||
| 30 Mar | 191.86 | 9.45 | -0.85 | 36.54 | 1,201 | 156 | 906 | |||||||||
| 27 Mar | 193.22 | 10.25 | -2.16 | 33.66 | 606 | 124 | 749 | |||||||||
| 25 Mar | 196.65 | 12.45 | 2.82 | 31.63 | 661 | 30 | 622 | |||||||||
| 24 Mar | 190.79 | 9.9 | 1.26 | 35.47 | 864 | 178 | 587 | |||||||||
| 23 Mar | 187.17 | 8.6 | -4.25 | 38.99 | 693 | 254 | 410 | |||||||||
| 20 Mar | 196.77 | 12.79 | 3.34 | 31.5 | 175 | -7 | 159 | |||||||||
| 19 Mar | 190.51 | 9.8 | -1.86 | 32.21 | 46 | 10 | 166 | |||||||||
| 18 Mar | 195.41 | 11.39 | -0.6 | 28.46 | 76 | -2 | 154 | |||||||||
| 17 Mar | 195.43 | 11.9 | 4.12 | 29.55 | 212 | -47 | 157 | |||||||||
| 16 Mar | 186.94 | 7.5 | 0.51 | 32.19 | 171 | 58 | 198 | |||||||||
| 13 Mar | 183.51 | 6.95 | -4.94 | 34.58 | 152 | 68 | 141 | |||||||||
| 12 Mar | 193.47 | 11.89 | -0.31 | 31.56 | 19 | -1 | 73 | |||||||||
| 11 Mar | 194.74 | 12.2 | -0.38 | 29.44 | 8 | 0 | 74 | |||||||||
| 10 Mar | 195.00 | 12.58 | 1.5 | 28.75 | 19 | -1 | 74 | |||||||||
| 9 Mar | 191.01 | 11.22 | -5.28 | 33.1 | 107 | 67 | 74 | |||||||||
| 6 Mar | 198.46 | 16.5 | 1.5 | 32.95 | 4 | 3 | 6 | |||||||||
| 5 Mar | 200.57 | 15 | 1 | 20.04 | 1 | 0 | 3 | |||||||||
| 4 Mar | 196.73 | 14 | -1.02 | 29.83 | 5 | 3 | 3 | |||||||||
| 2 Mar | 211.01 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 212.33 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 215.52 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 214.64 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 209.13 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 208.14 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 208.36 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 205.41 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 209.03 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 203.08 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 205.81 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 203.18 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 208.11 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 207.59 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 208.01 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 202.00 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 197.06 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 197.76 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 195.40 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 192.93 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 188.51 | 15.02 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 1 Feb | 185.38 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 193.13 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 202.32 | 15.02 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Steel Limited - strike price 190 expiring on 28APR2026
Delta for 190 CE is 0.94
Historical price for 190 CE is as follows
On 24 Apr TATASTEEL was trading at 209.82. The strike last trading price was 20.5, which was -0.4400000000000013 lower than the previous day. The implied volatity was 60.39, the open interest changed by 31 which increased total open position to 467
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 20.94, which was -1.879999999999999 lower than the previous day. The implied volatity was 37.66, the open interest changed by -14 which decreased total open position to 437
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 22.61, which was 0.7899999999999991 higher than the previous day. The implied volatity was 45.16, the open interest changed by -27 which decreased total open position to 456
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 21.84, which was 0.030000000000001137 higher than the previous day. The implied volatity was 31.22, the open interest changed by -40 which decreased total open position to 483
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 21.34, which was -0.9400000000000013 lower than the previous day. The implied volatity was 42.4, the open interest changed by -8 which decreased total open position to 523
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 22.29, which was 1.1799999999999997 higher than the previous day. The implied volatity was 28.31, the open interest changed by -4 which decreased total open position to 534
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 20.97, which was 1.879999999999999 higher than the previous day. The implied volatity was 38.03, the open interest changed by -13 which decreased total open position to 539
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 18.87, which was 1.4299999999999997 higher than the previous day. The implied volatity was 31.23, the open interest changed by -26 which decreased total open position to 551
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 17.2, which was -1.2200000000000024 lower than the previous day. The implied volatity was 32.55, the open interest changed by 19 which increased total open position to 577
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 18.64, which was 1.4600000000000009 higher than the previous day. The implied volatity was 37.34, the open interest changed by -111 which decreased total open position to 559
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 17.3, which was 0.97 higher than the previous day. The implied volatity was 36.73, the open interest changed by -39 which decreased total open position to 680
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 16.5, which was 4.73 higher than the previous day. The implied volatity was 32.68, the open interest changed by -243 which decreased total open position to 719
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 11.68, which was 0.72 higher than the previous day. The implied volatity was 33.36, the open interest changed by -7 which decreased total open position to 959
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 10.9, which was 0.77 higher than the previous day. The implied volatity was 37.3, the open interest changed by -9 which decreased total open position to 968
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 9.83, which was -0.76 lower than the previous day. The implied volatity was 35.14, the open interest changed by 122 which increased total open position to 977
On 1 Apr TATASTEEL was trading at 194.60. The strike last trading price was 10.52, which was 1.07 higher than the previous day. The implied volatity was 33.43, the open interest changed by -58 which decreased total open position to 856
On 30 Mar TATASTEEL was trading at 191.86. The strike last trading price was 9.45, which was -0.85 lower than the previous day. The implied volatity was 36.54, the open interest changed by 156 which increased total open position to 906
On 27 Mar TATASTEEL was trading at 193.22. The strike last trading price was 10.25, which was -2.16 lower than the previous day. The implied volatity was 33.66, the open interest changed by 124 which increased total open position to 749
On 25 Mar TATASTEEL was trading at 196.65. The strike last trading price was 12.45, which was 2.82 higher than the previous day. The implied volatity was 31.63, the open interest changed by 30 which increased total open position to 622
On 24 Mar TATASTEEL was trading at 190.79. The strike last trading price was 9.9, which was 1.26 higher than the previous day. The implied volatity was 35.47, the open interest changed by 178 which increased total open position to 587
On 23 Mar TATASTEEL was trading at 187.17. The strike last trading price was 8.6, which was -4.25 lower than the previous day. The implied volatity was 38.99, the open interest changed by 254 which increased total open position to 410
On 20 Mar TATASTEEL was trading at 196.77. The strike last trading price was 12.79, which was 3.34 higher than the previous day. The implied volatity was 31.5, the open interest changed by -7 which decreased total open position to 159
On 19 Mar TATASTEEL was trading at 190.51. The strike last trading price was 9.8, which was -1.86 lower than the previous day. The implied volatity was 32.21, the open interest changed by 10 which increased total open position to 166
On 18 Mar TATASTEEL was trading at 195.41. The strike last trading price was 11.39, which was -0.6 lower than the previous day. The implied volatity was 28.46, the open interest changed by -2 which decreased total open position to 154
On 17 Mar TATASTEEL was trading at 195.43. The strike last trading price was 11.9, which was 4.12 higher than the previous day. The implied volatity was 29.55, the open interest changed by -47 which decreased total open position to 157
On 16 Mar TATASTEEL was trading at 186.94. The strike last trading price was 7.5, which was 0.51 higher than the previous day. The implied volatity was 32.19, the open interest changed by 58 which increased total open position to 198
On 13 Mar TATASTEEL was trading at 183.51. The strike last trading price was 6.95, which was -4.94 lower than the previous day. The implied volatity was 34.58, the open interest changed by 68 which increased total open position to 141
On 12 Mar TATASTEEL was trading at 193.47. The strike last trading price was 11.89, which was -0.31 lower than the previous day. The implied volatity was 31.56, the open interest changed by -1 which decreased total open position to 73
On 11 Mar TATASTEEL was trading at 194.74. The strike last trading price was 12.2, which was -0.38 lower than the previous day. The implied volatity was 29.44, the open interest changed by 0 which decreased total open position to 74
On 10 Mar TATASTEEL was trading at 195.00. The strike last trading price was 12.58, which was 1.5 higher than the previous day. The implied volatity was 28.75, the open interest changed by -1 which decreased total open position to 74
On 9 Mar TATASTEEL was trading at 191.01. The strike last trading price was 11.22, which was -5.28 lower than the previous day. The implied volatity was 33.1, the open interest changed by 67 which increased total open position to 74
On 6 Mar TATASTEEL was trading at 198.46. The strike last trading price was 16.5, which was 1.5 higher than the previous day. The implied volatity was 32.95, the open interest changed by 3 which increased total open position to 6
On 5 Mar TATASTEEL was trading at 200.57. The strike last trading price was 15, which was 1 higher than the previous day. The implied volatity was 20.04, the open interest changed by 0 which decreased total open position to 3
On 4 Mar TATASTEEL was trading at 196.73. The strike last trading price was 14, which was -1.02 lower than the previous day. The implied volatity was 29.83, the open interest changed by 3 which increased total open position to 3
On 2 Mar TATASTEEL was trading at 211.01. The strike last trading price was 15.02, 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 27 Feb TATASTEEL was trading at 212.33. The strike last trading price was 15.02, 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 26 Feb TATASTEEL was trading at 215.52. The strike last trading price was 15.02, 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 25 Feb TATASTEEL was trading at 214.64. The strike last trading price was 15.02, 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 24 Feb TATASTEEL was trading at 209.13. The strike last trading price was 15.02, 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 23 Feb TATASTEEL was trading at 208.14. The strike last trading price was 15.02, 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 20 Feb TATASTEEL was trading at 208.36. The strike last trading price was 15.02, 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 19 Feb TATASTEEL was trading at 205.41. The strike last trading price was 15.02, 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 18 Feb TATASTEEL was trading at 209.03. The strike last trading price was 15.02, 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 Feb TATASTEEL was trading at 203.08. The strike last trading price was 15.02, 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 16 Feb TATASTEEL was trading at 205.81. The strike last trading price was 15.02, 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 Feb TATASTEEL was trading at 203.18. The strike last trading price was 15.02, 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 Feb TATASTEEL was trading at 208.11. The strike last trading price was 15.02, 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 11 Feb TATASTEEL was trading at 207.59. The strike last trading price was 15.02, 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 10 Feb TATASTEEL was trading at 208.01. The strike last trading price was 15.02, 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 9 Feb TATASTEEL was trading at 202.00. The strike last trading price was 15.02, 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 6 Feb TATASTEEL was trading at 197.06. The strike last trading price was 15.02, 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 5 Feb TATASTEEL was trading at 197.76. The strike last trading price was 15.02, 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 4 Feb TATASTEEL was trading at 195.40. The strike last trading price was 15.02, 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 3 Feb TATASTEEL was trading at 192.93. The strike last trading price was 15.02, 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 2 Feb TATASTEEL was trading at 188.51. The strike last trading price was 15.02, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TATASTEEL was trading at 185.38. The strike last trading price was -, 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 Jan TATASTEEL was trading at 193.13. The strike last trading price was -, 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 Jan TATASTEEL was trading at 202.32. The strike last trading price was 15.02, 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
| TATASTEEL 28-Apr-2026 (4d) 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.01
Gamma: 0.00368
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 209.82 | 0.05 | 0.030000000000000002 | 42.48 | 349 | -119 | 876 |
| 23 Apr | 210.91 | 0.03 | -0.03 | 37.15 | 213 | -84 | 992 |
| 22 Apr | 213.03 | 0.06 | -0.07 | 39.62 | 459 | -175 | 1,075 |
| 21 Apr | 212.01 | 0.14 | -0.06999999999999998 | 41.13 | 338 | -36 | 1,254 |
| 20 Apr | 211.72 | 0.21 | -0.04000000000000001 | 42.03 | 514 | -79 | 1,290 |
| 17 Apr | 212.12 | 0.25 | -0.14 | 37.22 | 627 | 28 | 1,384 |
| 16 Apr | 210.69 | 0.39 | -0.18999999999999995 | 37.73 | 651 | 31 | 1,352 |
| 15 Apr | 208.72 | 0.6 | -0.38 | 36.82 | 1,426 | -6 | 1,326 |
| 13 Apr | 206.39 | 1 | 0.07999999999999996 | 36.75 | 1,141 | 17 | 1,330 |
| 10 Apr | 206.61 | 0.9 | -0.22000000000000008 | 33.63 | 823 | 73 | 1,318 |
| 9 Apr | 205.20 | 1.18 | -0.02 | 33.94 | 866 | -15 | 1,244 |
| 8 Apr | 204.18 | 1.2 | -2.15 | 32.58 | 1,674 | 28 | 1,260 |
| 7 Apr | 198.13 | 3.44 | -0.92 | 38.06 | 1,515 | -40 | 1,215 |
| 6 Apr | 196.10 | 4.4 | -1 | 38.68 | 1,892 | 37 | 1,260 |
| 2 Apr | 194.14 | 5.65 | 0.85 | 38.54 | 2,309 | 110 | 1,223 |
| 1 Apr | 194.60 | 4.89 | -1.92 | 36.6 | 1,246 | -33 | 1,115 |
| 30 Mar | 191.86 | 6.72 | 0.39 | 38.27 | 2,235 | 291 | 1,153 |
| 27 Mar | 193.22 | 6.3 | 1.46 | 37.77 | 916 | 39 | 872 |
| 25 Mar | 196.65 | 5.04 | -2.67 | 36.92 | 937 | 318 | 832 |
| 24 Mar | 190.79 | 7.5 | -2.73 | 38.11 | 709 | 210 | 514 |
| 23 Mar | 187.17 | 10.5 | 5.42 | 42.25 | 603 | 0 | 304 |
| 20 Mar | 196.77 | 5.12 | -2.62 | 34.66 | 403 | 12 | 307 |
| 19 Mar | 190.51 | 7.55 | 2.15 | 36.34 | 193 | 48 | 294 |
| 18 Mar | 195.41 | 5.4 | -0.05 | 33.19 | 67 | 13 | 242 |
| 17 Mar | 195.43 | 5.5 | -4.35 | 33.57 | 163 | 56 | 227 |
| 16 Mar | 186.94 | 9.95 | -1.98 | 35.82 | 53 | 1 | 175 |
| 13 Mar | 183.51 | 12 | 5.78 | 36.29 | 119 | -25 | 174 |
| 12 Mar | 193.47 | 6.22 | -0.09 | 32.55 | 41 | 14 | 198 |
| 11 Mar | 194.74 | 6.31 | 0.54 | 34.23 | 40 | 10 | 183 |
| 10 Mar | 195.00 | 5.67 | -1.87 | 32.44 | 52 | 15 | 172 |
| 9 Mar | 191.01 | 7.8 | 3.3 | 34.17 | 67 | -2 | 157 |
| 6 Mar | 198.46 | 4.5 | 0.2 | 31.14 | 43 | -1 | 159 |
| 5 Mar | 200.57 | 4.2 | -1.84 | 31.82 | 43 | 15 | 158 |
| 4 Mar | 196.73 | 6.2 | 4.46 | 33.83 | 202 | 125 | 142 |
| 2 Mar | 211.01 | 1.74 | 0.28 | 29.03 | 9 | 6 | 16 |
| 27 Feb | 212.33 | 1.46 | -0.18 | - | 7 | 0 | 10 |
| 26 Feb | 215.52 | 1.46 | -0.18 | 29.64 | 7 | 4 | 9 |
| 25 Feb | 214.64 | 1.64 | -1.59 | 29.84 | 4 | 1 | 5 |
| 24 Feb | 209.13 | 3.23 | -0.87 | - | 0 | 0 | 4 |
| 23 Feb | 208.14 | 3.23 | -0.87 | - | 0 | 0 | 4 |
| 20 Feb | 208.36 | 3.23 | -0.87 | - | 0 | 0 | 4 |
| 19 Feb | 205.41 | 3.23 | -0.87 | 29.39 | 2 | 1 | 4 |
| 18 Feb | 209.03 | 4.1 | 1.1 | - | 0 | 0 | 3 |
| 17 Feb | 203.08 | 4.1 | 1.1 | - | 0 | 0 | 3 |
| 16 Feb | 205.81 | 4.1 | 1.1 | - | 0 | 0 | 3 |
| 13 Feb | 203.18 | 4.1 | 1.1 | 29.97 | 2 | 1 | 2 |
| 12 Feb | 208.11 | 3 | 0.7 | 30.04 | 1 | 0 | 1 |
| 11 Feb | 207.59 | 2.3 | -7.53 | - | 0 | 0 | 1 |
| 10 Feb | 208.01 | 2.3 | -7.53 | 26.34 | 1 | 0 | 0 |
| 9 Feb | 202.00 | 9.83 | 0 | 5.15 | 0 | 0 | 0 |
| 6 Feb | 197.06 | 9.83 | 0 | 3.42 | 0 | 0 | 0 |
| 5 Feb | 197.76 | 9.83 | 0 | 3.77 | 0 | 0 | 0 |
| 4 Feb | 195.40 | 9.83 | 0 | 3.27 | 0 | 0 | 0 |
| 3 Feb | 192.93 | 9.83 | 0 | 2.33 | 0 | 0 | 0 |
| 2 Feb | 188.51 | 9.83 | 0 | 0.77 | 0 | 0 | 0 |
| 1 Feb | 185.38 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 193.13 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 202.32 | 9.83 | 0 | 3.67 | 0 | 0 | 0 |
For Tata Steel Limited - strike price 190 expiring on 28APR2026
Delta for 190 PE is -0.01
Historical price for 190 PE is as follows
On 24 Apr TATASTEEL was trading at 209.82. The strike last trading price was 0.05, which was 0.030000000000000002 higher than the previous day. The implied volatity was 42.48, the open interest changed by -119 which decreased total open position to 876
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 0.03, which was -0.03 lower than the previous day. The implied volatity was 37.15, the open interest changed by -84 which decreased total open position to 992
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 0.06, which was -0.07 lower than the previous day. The implied volatity was 39.62, the open interest changed by -175 which decreased total open position to 1075
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 0.14, which was -0.06999999999999998 lower than the previous day. The implied volatity was 41.13, the open interest changed by -36 which decreased total open position to 1254
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 0.21, which was -0.04000000000000001 lower than the previous day. The implied volatity was 42.03, the open interest changed by -79 which decreased total open position to 1290
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 0.25, which was -0.14 lower than the previous day. The implied volatity was 37.22, the open interest changed by 28 which increased total open position to 1384
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 0.39, which was -0.18999999999999995 lower than the previous day. The implied volatity was 37.73, the open interest changed by 31 which increased total open position to 1352
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 0.6, which was -0.38 lower than the previous day. The implied volatity was 36.82, the open interest changed by -6 which decreased total open position to 1326
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 1, which was 0.07999999999999996 higher than the previous day. The implied volatity was 36.75, the open interest changed by 17 which increased total open position to 1330
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 0.9, which was -0.22000000000000008 lower than the previous day. The implied volatity was 33.63, the open interest changed by 73 which increased total open position to 1318
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 1.18, which was -0.02 lower than the previous day. The implied volatity was 33.94, the open interest changed by -15 which decreased total open position to 1244
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 1.2, which was -2.15 lower than the previous day. The implied volatity was 32.58, the open interest changed by 28 which increased total open position to 1260
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 3.44, which was -0.92 lower than the previous day. The implied volatity was 38.06, the open interest changed by -40 which decreased total open position to 1215
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 4.4, which was -1 lower than the previous day. The implied volatity was 38.68, the open interest changed by 37 which increased total open position to 1260
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 5.65, which was 0.85 higher than the previous day. The implied volatity was 38.54, the open interest changed by 110 which increased total open position to 1223
On 1 Apr TATASTEEL was trading at 194.60. The strike last trading price was 4.89, which was -1.92 lower than the previous day. The implied volatity was 36.6, the open interest changed by -33 which decreased total open position to 1115
On 30 Mar TATASTEEL was trading at 191.86. The strike last trading price was 6.72, which was 0.39 higher than the previous day. The implied volatity was 38.27, the open interest changed by 291 which increased total open position to 1153
On 27 Mar TATASTEEL was trading at 193.22. The strike last trading price was 6.3, which was 1.46 higher than the previous day. The implied volatity was 37.77, the open interest changed by 39 which increased total open position to 872
On 25 Mar TATASTEEL was trading at 196.65. The strike last trading price was 5.04, which was -2.67 lower than the previous day. The implied volatity was 36.92, the open interest changed by 318 which increased total open position to 832
On 24 Mar TATASTEEL was trading at 190.79. The strike last trading price was 7.5, which was -2.73 lower than the previous day. The implied volatity was 38.11, the open interest changed by 210 which increased total open position to 514
On 23 Mar TATASTEEL was trading at 187.17. The strike last trading price was 10.5, which was 5.42 higher than the previous day. The implied volatity was 42.25, the open interest changed by 0 which decreased total open position to 304
On 20 Mar TATASTEEL was trading at 196.77. The strike last trading price was 5.12, which was -2.62 lower than the previous day. The implied volatity was 34.66, the open interest changed by 12 which increased total open position to 307
On 19 Mar TATASTEEL was trading at 190.51. The strike last trading price was 7.55, which was 2.15 higher than the previous day. The implied volatity was 36.34, the open interest changed by 48 which increased total open position to 294
On 18 Mar TATASTEEL was trading at 195.41. The strike last trading price was 5.4, which was -0.05 lower than the previous day. The implied volatity was 33.19, the open interest changed by 13 which increased total open position to 242
On 17 Mar TATASTEEL was trading at 195.43. The strike last trading price was 5.5, which was -4.35 lower than the previous day. The implied volatity was 33.57, the open interest changed by 56 which increased total open position to 227
On 16 Mar TATASTEEL was trading at 186.94. The strike last trading price was 9.95, which was -1.98 lower than the previous day. The implied volatity was 35.82, the open interest changed by 1 which increased total open position to 175
On 13 Mar TATASTEEL was trading at 183.51. The strike last trading price was 12, which was 5.78 higher than the previous day. The implied volatity was 36.29, the open interest changed by -25 which decreased total open position to 174
On 12 Mar TATASTEEL was trading at 193.47. The strike last trading price was 6.22, which was -0.09 lower than the previous day. The implied volatity was 32.55, the open interest changed by 14 which increased total open position to 198
On 11 Mar TATASTEEL was trading at 194.74. The strike last trading price was 6.31, which was 0.54 higher than the previous day. The implied volatity was 34.23, the open interest changed by 10 which increased total open position to 183
On 10 Mar TATASTEEL was trading at 195.00. The strike last trading price was 5.67, which was -1.87 lower than the previous day. The implied volatity was 32.44, the open interest changed by 15 which increased total open position to 172
On 9 Mar TATASTEEL was trading at 191.01. The strike last trading price was 7.8, which was 3.3 higher than the previous day. The implied volatity was 34.17, the open interest changed by -2 which decreased total open position to 157
On 6 Mar TATASTEEL was trading at 198.46. The strike last trading price was 4.5, which was 0.2 higher than the previous day. The implied volatity was 31.14, the open interest changed by -1 which decreased total open position to 159
On 5 Mar TATASTEEL was trading at 200.57. The strike last trading price was 4.2, which was -1.84 lower than the previous day. The implied volatity was 31.82, the open interest changed by 15 which increased total open position to 158
On 4 Mar TATASTEEL was trading at 196.73. The strike last trading price was 6.2, which was 4.46 higher than the previous day. The implied volatity was 33.83, the open interest changed by 125 which increased total open position to 142
On 2 Mar TATASTEEL was trading at 211.01. The strike last trading price was 1.74, which was 0.28 higher than the previous day. The implied volatity was 29.03, the open interest changed by 6 which increased total open position to 16
On 27 Feb TATASTEEL was trading at 212.33. The strike last trading price was 1.46, which was -0.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 26 Feb TATASTEEL was trading at 215.52. The strike last trading price was 1.46, which was -0.18 lower than the previous day. The implied volatity was 29.64, the open interest changed by 4 which increased total open position to 9
On 25 Feb TATASTEEL was trading at 214.64. The strike last trading price was 1.64, which was -1.59 lower than the previous day. The implied volatity was 29.84, the open interest changed by 1 which increased total open position to 5
On 24 Feb TATASTEEL was trading at 209.13. The strike last trading price was 3.23, which was -0.87 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Feb TATASTEEL was trading at 208.14. The strike last trading price was 3.23, which was -0.87 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Feb TATASTEEL was trading at 208.36. The strike last trading price was 3.23, which was -0.87 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Feb TATASTEEL was trading at 205.41. The strike last trading price was 3.23, which was -0.87 lower than the previous day. The implied volatity was 29.39, the open interest changed by 1 which increased total open position to 4
On 18 Feb TATASTEEL was trading at 209.03. The strike last trading price was 4.1, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Feb TATASTEEL was trading at 203.08. The strike last trading price was 4.1, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Feb TATASTEEL was trading at 205.81. The strike last trading price was 4.1, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb TATASTEEL was trading at 203.18. The strike last trading price was 4.1, which was 1.1 higher than the previous day. The implied volatity was 29.97, the open interest changed by 1 which increased total open position to 2
On 12 Feb TATASTEEL was trading at 208.11. The strike last trading price was 3, which was 0.7 higher than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 1
On 11 Feb TATASTEEL was trading at 207.59. The strike last trading price was 2.3, which was -7.53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb TATASTEEL was trading at 208.01. The strike last trading price was 2.3, which was -7.53 lower than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 0
On 9 Feb TATASTEEL was trading at 202.00. The strike last trading price was 9.83, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TATASTEEL was trading at 197.06. The strike last trading price was 9.83, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TATASTEEL was trading at 197.76. The strike last trading price was 9.83, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TATASTEEL was trading at 195.40. The strike last trading price was 9.83, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TATASTEEL was trading at 192.93. The strike last trading price was 9.83, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TATASTEEL was trading at 188.51. The strike last trading price was 9.83, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TATASTEEL was trading at 185.38. The strike last trading price was -, 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 Jan TATASTEEL was trading at 193.13. The strike last trading price was -, 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 Jan TATASTEEL was trading at 202.32. The strike last trading price was 9.83, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
