TATASTEEL
Tata Steel Limited
Historical option data for TATASTEEL
17 Apr 2026 04:10 PM IST
| TATASTEEL 28-Apr-2026 (10d) 200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.08
Gamma: 0.01736
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 212.12 | 12.6 | 0.629999999999999 | 26.02 | 443 | -85 | 1,187 | |||||||||
| 16 Apr | 210.69 | 11.8 | 1.3000000000000007 | 27.16 | 709 | -175 | 1,272 | |||||||||
| 15 Apr | 208.72 | 10.17 | 0.8499999999999996 | 30.05 | 790 | -214 | 1,447 | |||||||||
| 13 Apr | 206.39 | 9.12 | -0.9100000000000001 | 31.08 | 1,364 | -91 | 1,664 | |||||||||
| 10 Apr | 206.61 | 10.1 | 0.7999999999999989 | 31.08 | 923 | -215 | 1,769 | |||||||||
| 9 Apr | 205.20 | 9.33 | 0.73 | 32.34 | 1,294 | -167 | 1,984 | |||||||||
| 8 Apr | 204.18 | 8.6 | 2.76 | 29.34 | 3,006 | -715 | 2,179 | |||||||||
| 7 Apr | 198.13 | 5.82 | 0.48 | 33.12 | 4,278 | 324 | 2,888 | |||||||||
| 6 Apr | 196.10 | 5.37 | 0.39 | 34.54 | 2,969 | 114 | 2,575 | |||||||||
| 2 Apr | 194.14 | 4.91 | -0.4 | 34.34 | 2,930 | 290 | 2,456 | |||||||||
| 1 Apr | 194.60 | 5.25 | 0.51 | 32.5 | 3,361 | 239 | 2,171 | |||||||||
| 30 Mar | 191.86 | 4.78 | -0.47 | 35.21 | 3,359 | 485 | 1,934 | |||||||||
| 27 Mar | 193.22 | 5.21 | -1.48 | 32.33 | 2,266 | 570 | 1,448 | |||||||||
| 25 Mar | 196.65 | 6.79 | 1.63 | 31.01 | 2,120 | 105 | 875 | |||||||||
| 24 Mar | 190.79 | 5.3 | 0.63 | 34.51 | 796 | 16 | 772 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 187.17 | 4.66 | -2.48 | 37.65 | 922 | 296 | 751 | |||||||||
| 20 Mar | 196.77 | 7 | 2 | 30.06 | 916 | 84 | 455 | |||||||||
| 19 Mar | 190.51 | 5.2 | -1.11 | 31.48 | 277 | 52 | 371 | |||||||||
| 18 Mar | 195.41 | 6.28 | -0.29 | 28.89 | 213 | 46 | 312 | |||||||||
| 17 Mar | 195.43 | 6.4 | 2.38 | 28.56 | 402 | -13 | 271 | |||||||||
| 16 Mar | 186.94 | 3.89 | 0.01 | 31.94 | 228 | 44 | 283 | |||||||||
| 13 Mar | 183.51 | 3.95 | -2.8 | 35.24 | 264 | 53 | 234 | |||||||||
| 12 Mar | 193.47 | 6.62 | -0.71 | 30.19 | 107 | 31 | 181 | |||||||||
| 11 Mar | 194.74 | 7.3 | 0.22 | 30.32 | 49 | 2 | 147 | |||||||||
| 10 Mar | 195.00 | 7.1 | 0.9 | 28.09 | 104 | -14 | 150 | |||||||||
| 9 Mar | 191.01 | 6.13 | -3.03 | 30.94 | 157 | 78 | 165 | |||||||||
| 6 Mar | 198.46 | 9.07 | -0.57 | 27.28 | 33 | 5 | 86 | |||||||||
| 5 Mar | 200.57 | 9.47 | 0.93 | 24.58 | 79 | 1 | 81 | |||||||||
| 4 Mar | 196.73 | 8.4 | -8.05 | 29.15 | 118 | 61 | 79 | |||||||||
| 2 Mar | 211.01 | 16.05 | -2.56 | 21.61 | 6 | 5 | 17 | |||||||||
| 27 Feb | 212.33 | 18.61 | 0.11 | 25.44 | 3 | 1 | 10 | |||||||||
| 26 Feb | 215.52 | 18.5 | -0.5 | 9.78 | 1 | 0 | 9 | |||||||||
| 25 Feb | 214.64 | 19 | 3 | 18.9 | 8 | 4 | 8 | |||||||||
| 24 Feb | 209.13 | 16 | 3.45 | - | 0 | 0 | 4 | |||||||||
| 23 Feb | 208.14 | 16 | 3.45 | - | 0 | 0 | 4 | |||||||||
| 20 Feb | 208.36 | 16 | 3.45 | - | 0 | 0 | 4 | |||||||||
| 19 Feb | 205.41 | 16 | 3.45 | - | 0 | 0 | 4 | |||||||||
| 18 Feb | 209.03 | 16 | 3.45 | 23.39 | 1 | 0 | 4 | |||||||||
| 17 Feb | 203.08 | 12.55 | -3.47 | - | 0 | 0 | 4 | |||||||||
| 16 Feb | 205.81 | 12.55 | -3.47 | - | 0 | 0 | 4 | |||||||||
| 13 Feb | 203.18 | 12.55 | -3.47 | 24.31 | 1 | 0 | 5 | |||||||||
| 12 Feb | 208.11 | 16 | 2.35 | - | 0 | 0 | 5 | |||||||||
| 11 Feb | 207.59 | 16 | 2.35 | - | 0 | 0 | 5 | |||||||||
| 10 Feb | 208.01 | 16 | 2.35 | 23.53 | 6 | 1 | 3 | |||||||||
| 9 Feb | 202.00 | 13.65 | 3.5 | 29.03 | 1 | 0 | 3 | |||||||||
| 6 Feb | 197.06 | 10.15 | -2.7 | - | 0 | 0 | 3 | |||||||||
| 5 Feb | 197.76 | 10.15 | -2.7 | 24.49 | 1 | 0 | 2 | |||||||||
| 4 Feb | 195.40 | 12.85 | 2.47 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 192.93 | 12.85 | 2.47 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 188.51 | 12.85 | 2.47 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 185.38 | 12.85 | 2.47 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 193.13 | 12.85 | 2.47 | - | 0 | 0 | 2 | |||||||||
| 29 Jan | 202.32 | 12.85 | 2.47 | 22.47 | 3 | 1 | 1 | |||||||||
For Tata Steel Limited - strike price 200 expiring on 28APR2026
Delta for 200 CE is 0.91
Historical price for 200 CE is as follows
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 12.6, which was 0.629999999999999 higher than the previous day. The implied volatity was 26.02, the open interest changed by -85 which decreased total open position to 1187
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 11.8, which was 1.3000000000000007 higher than the previous day. The implied volatity was 27.16, the open interest changed by -175 which decreased total open position to 1272
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 10.17, which was 0.8499999999999996 higher than the previous day. The implied volatity was 30.05, the open interest changed by -214 which decreased total open position to 1447
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 9.12, which was -0.9100000000000001 lower than the previous day. The implied volatity was 31.08, the open interest changed by -91 which decreased total open position to 1664
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 10.1, which was 0.7999999999999989 higher than the previous day. The implied volatity was 31.08, the open interest changed by -215 which decreased total open position to 1769
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 9.33, which was 0.73 higher than the previous day. The implied volatity was 32.34, the open interest changed by -167 which decreased total open position to 1984
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 8.6, which was 2.76 higher than the previous day. The implied volatity was 29.34, the open interest changed by -715 which decreased total open position to 2179
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 5.82, which was 0.48 higher than the previous day. The implied volatity was 33.12, the open interest changed by 324 which increased total open position to 2888
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 5.37, which was 0.39 higher than the previous day. The implied volatity was 34.54, the open interest changed by 114 which increased total open position to 2575
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 4.91, which was -0.4 lower than the previous day. The implied volatity was 34.34, the open interest changed by 290 which increased total open position to 2456
On 1 Apr TATASTEEL was trading at 194.60. The strike last trading price was 5.25, which was 0.51 higher than the previous day. The implied volatity was 32.5, the open interest changed by 239 which increased total open position to 2171
On 30 Mar TATASTEEL was trading at 191.86. The strike last trading price was 4.78, which was -0.47 lower than the previous day. The implied volatity was 35.21, the open interest changed by 485 which increased total open position to 1934
On 27 Mar TATASTEEL was trading at 193.22. The strike last trading price was 5.21, which was -1.48 lower than the previous day. The implied volatity was 32.33, the open interest changed by 570 which increased total open position to 1448
On 25 Mar TATASTEEL was trading at 196.65. The strike last trading price was 6.79, which was 1.63 higher than the previous day. The implied volatity was 31.01, the open interest changed by 105 which increased total open position to 875
On 24 Mar TATASTEEL was trading at 190.79. The strike last trading price was 5.3, which was 0.63 higher than the previous day. The implied volatity was 34.51, the open interest changed by 16 which increased total open position to 772
On 23 Mar TATASTEEL was trading at 187.17. The strike last trading price was 4.66, which was -2.48 lower than the previous day. The implied volatity was 37.65, the open interest changed by 296 which increased total open position to 751
On 20 Mar TATASTEEL was trading at 196.77. The strike last trading price was 7, which was 2 higher than the previous day. The implied volatity was 30.06, the open interest changed by 84 which increased total open position to 455
On 19 Mar TATASTEEL was trading at 190.51. The strike last trading price was 5.2, which was -1.11 lower than the previous day. The implied volatity was 31.48, the open interest changed by 52 which increased total open position to 371
On 18 Mar TATASTEEL was trading at 195.41. The strike last trading price was 6.28, which was -0.29 lower than the previous day. The implied volatity was 28.89, the open interest changed by 46 which increased total open position to 312
On 17 Mar TATASTEEL was trading at 195.43. The strike last trading price was 6.4, which was 2.38 higher than the previous day. The implied volatity was 28.56, the open interest changed by -13 which decreased total open position to 271
On 16 Mar TATASTEEL was trading at 186.94. The strike last trading price was 3.89, which was 0.01 higher than the previous day. The implied volatity was 31.94, the open interest changed by 44 which increased total open position to 283
On 13 Mar TATASTEEL was trading at 183.51. The strike last trading price was 3.95, which was -2.8 lower than the previous day. The implied volatity was 35.24, the open interest changed by 53 which increased total open position to 234
On 12 Mar TATASTEEL was trading at 193.47. The strike last trading price was 6.62, which was -0.71 lower than the previous day. The implied volatity was 30.19, the open interest changed by 31 which increased total open position to 181
On 11 Mar TATASTEEL was trading at 194.74. The strike last trading price was 7.3, which was 0.22 higher than the previous day. The implied volatity was 30.32, the open interest changed by 2 which increased total open position to 147
On 10 Mar TATASTEEL was trading at 195.00. The strike last trading price was 7.1, which was 0.9 higher than the previous day. The implied volatity was 28.09, the open interest changed by -14 which decreased total open position to 150
On 9 Mar TATASTEEL was trading at 191.01. The strike last trading price was 6.13, which was -3.03 lower than the previous day. The implied volatity was 30.94, the open interest changed by 78 which increased total open position to 165
On 6 Mar TATASTEEL was trading at 198.46. The strike last trading price was 9.07, which was -0.57 lower than the previous day. The implied volatity was 27.28, the open interest changed by 5 which increased total open position to 86
On 5 Mar TATASTEEL was trading at 200.57. The strike last trading price was 9.47, which was 0.93 higher than the previous day. The implied volatity was 24.58, the open interest changed by 1 which increased total open position to 81
On 4 Mar TATASTEEL was trading at 196.73. The strike last trading price was 8.4, which was -8.05 lower than the previous day. The implied volatity was 29.15, the open interest changed by 61 which increased total open position to 79
On 2 Mar TATASTEEL was trading at 211.01. The strike last trading price was 16.05, which was -2.56 lower than the previous day. The implied volatity was 21.61, the open interest changed by 5 which increased total open position to 17
On 27 Feb TATASTEEL was trading at 212.33. The strike last trading price was 18.61, which was 0.11 higher than the previous day. The implied volatity was 25.44, the open interest changed by 1 which increased total open position to 10
On 26 Feb TATASTEEL was trading at 215.52. The strike last trading price was 18.5, which was -0.5 lower than the previous day. The implied volatity was 9.78, the open interest changed by 0 which decreased total open position to 9
On 25 Feb TATASTEEL was trading at 214.64. The strike last trading price was 19, which was 3 higher than the previous day. The implied volatity was 18.9, the open interest changed by 4 which increased total open position to 8
On 24 Feb TATASTEEL was trading at 209.13. The strike last trading price was 16, which was 3.45 higher 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 16, which was 3.45 higher 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 16, which was 3.45 higher 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 16, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Feb TATASTEEL was trading at 209.03. The strike last trading price was 16, which was 3.45 higher than the previous day. The implied volatity was 23.39, the open interest changed by 0 which decreased total open position to 4
On 17 Feb TATASTEEL was trading at 203.08. The strike last trading price was 12.55, which was -3.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Feb TATASTEEL was trading at 205.81. The strike last trading price was 12.55, which was -3.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Feb TATASTEEL was trading at 203.18. The strike last trading price was 12.55, which was -3.47 lower than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 5
On 12 Feb TATASTEEL was trading at 208.11. The strike last trading price was 16, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Feb TATASTEEL was trading at 207.59. The strike last trading price was 16, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb TATASTEEL was trading at 208.01. The strike last trading price was 16, which was 2.35 higher than the previous day. The implied volatity was 23.53, the open interest changed by 1 which increased total open position to 3
On 9 Feb TATASTEEL was trading at 202.00. The strike last trading price was 13.65, which was 3.5 higher than the previous day. The implied volatity was 29.03, the open interest changed by 0 which decreased total open position to 3
On 6 Feb TATASTEEL was trading at 197.06. The strike last trading price was 10.15, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb TATASTEEL was trading at 197.76. The strike last trading price was 10.15, which was -2.7 lower than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 2
On 4 Feb TATASTEEL was trading at 195.40. The strike last trading price was 12.85, which was 2.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb TATASTEEL was trading at 192.93. The strike last trading price was 12.85, which was 2.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb TATASTEEL was trading at 188.51. The strike last trading price was 12.85, which was 2.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb TATASTEEL was trading at 185.38. The strike last trading price was 12.85, which was 2.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan TATASTEEL was trading at 193.13. The strike last trading price was 12.85, which was 2.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Jan TATASTEEL was trading at 202.32. The strike last trading price was 12.85, which was 2.47 higher than the previous day. The implied volatity was 22.47, the open interest changed by 1 which increased total open position to 1
| TATASTEEL 28-Apr-2026 (10d) 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0
Theta: -0.08
Gamma: 0.01859
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 212.12 | 0.77 | -0.49 | 30.65 | 1,287 | 179 | 1,569 |
| 16 Apr | 210.69 | 1.26 | -0.54 | 32.86 | 1,583 | -36 | 1,390 |
| 15 Apr | 208.72 | 1.87 | -0.9699999999999998 | 32.45 | 1,708 | -36 | 1,422 |
| 13 Apr | 206.39 | 2.87 | 0.3500000000000001 | 33.44 | 2,095 | 18 | 1,469 |
| 10 Apr | 206.61 | 2.41 | -0.7199999999999998 | 29.25 | 1,591 | -145 | 1,447 |
| 9 Apr | 205.20 | 3.24 | -0.19 | 31.03 | 2,708 | 91 | 1,586 |
| 8 Apr | 204.18 | 3.37 | -4.05 | 29.99 | 2,624 | 482 | 1,503 |
| 7 Apr | 198.13 | 7.48 | -1.24 | 36.85 | 536 | 92 | 1,023 |
| 6 Apr | 196.10 | 8.8 | -1.31 | 36.7 | 304 | 42 | 932 |
| 2 Apr | 194.14 | 10.48 | 1.12 | 36.78 | 271 | 58 | 890 |
| 1 Apr | 194.60 | 9.52 | -2.55 | 35.34 | 787 | 108 | 833 |
| 30 Mar | 191.86 | 12 | 0.75 | 37.12 | 330 | 92 | 725 |
| 27 Mar | 193.22 | 11.15 | 2.13 | 36.25 | 250 | 35 | 635 |
| 25 Mar | 196.65 | 9.28 | -3.8 | 35.7 | 660 | 165 | 591 |
| 24 Mar | 190.79 | 12.97 | -3.05 | 37.92 | 110 | 39 | 426 |
| 23 Mar | 187.17 | 16.23 | 6.98 | 40.39 | 157 | 53 | 387 |
| 20 Mar | 196.77 | 9.37 | -3.69 | 33.48 | 329 | 178 | 334 |
| 19 Mar | 190.51 | 13.06 | 3.36 | 36.54 | 14 | 3 | 156 |
| 18 Mar | 195.41 | 9.8 | -0.2 | 31.79 | 72 | -16 | 152 |
| 17 Mar | 195.43 | 10.1 | -5.55 | 33.07 | 32 | 11 | 168 |
| 16 Mar | 186.94 | 15.65 | -3.11 | 33.49 | 27 | 1 | 156 |
| 13 Mar | 183.51 | 19.1 | 7.85 | 38.18 | 35 | 3 | 156 |
| 12 Mar | 193.47 | 11.25 | 0.68 | 32.7 | 15 | 1 | 153 |
| 11 Mar | 194.74 | 10.57 | 0.74 | 32.26 | 30 | 1 | 152 |
| 10 Mar | 195.00 | 9.83 | -2.97 | 30.67 | 15 | -3 | 152 |
| 9 Mar | 191.01 | 12.8 | 4.29 | 32.83 | 33 | -8 | 156 |
| 6 Mar | 198.46 | 8.52 | 1.07 | 31.03 | 24 | 2 | 165 |
| 5 Mar | 200.57 | 7.5 | -2.63 | 30.21 | 110 | 35 | 163 |
| 4 Mar | 196.73 | 10.15 | 6.5 | 31.79 | 183 | -40 | 126 |
| 2 Mar | 211.01 | 3.65 | 0.63 | 27.88 | 156 | 101 | 164 |
| 27 Feb | 212.33 | 2.9 | 0.23 | 26 | 16 | 4 | 63 |
| 26 Feb | 215.52 | 2.7 | -0.18 | 27.14 | 15 | 4 | 58 |
| 25 Feb | 214.64 | 2.92 | -1.88 | 27.11 | 62 | 46 | 54 |
| 24 Feb | 209.13 | 4.8 | -1.2 | 29.18 | 4 | 1 | 8 |
| 23 Feb | 208.14 | 6 | 0 | - | 0 | 0 | 7 |
| 20 Feb | 208.36 | 6 | 0 | - | 0 | 0 | 7 |
| 19 Feb | 205.41 | 6 | 0 | 28.4 | 1 | 0 | 7 |
| 18 Feb | 209.03 | 6 | -9.04 | - | 0 | 0 | 7 |
| 17 Feb | 203.08 | 6 | -9.04 | - | 0 | 0 | 7 |
| 16 Feb | 205.81 | 6 | -9.04 | - | 0 | 0 | 7 |
| 13 Feb | 203.18 | 6 | -9.04 | - | 0 | 0 | 7 |
| 12 Feb | 208.11 | 6 | -9.04 | - | 0 | 0 | 7 |
| 11 Feb | 207.59 | 6 | -9.04 | - | 0 | 0 | 7 |
| 10 Feb | 208.01 | 6 | -9.04 | 29.72 | 10 | 5 | 5 |
| 9 Feb | 202.00 | 15.04 | 0 | 2.04 | 0 | 0 | 0 |
| 6 Feb | 197.06 | 15.04 | 0 | 0.55 | 0 | 0 | 0 |
| 5 Feb | 197.76 | 15.04 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 195.40 | 15.04 | 0 | 0.11 | 0 | 0 | 0 |
| 3 Feb | 192.93 | 15.04 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 188.51 | 15.04 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 185.38 | 15.04 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 193.13 | 15.04 | 0 | 0.25 | 0 | 0 | 0 |
| 29 Jan | 202.32 | 15.04 | 0 | 2.29 | 0 | 0 | 0 |
For Tata Steel Limited - strike price 200 expiring on 28APR2026
Delta for 200 PE is -0.13
Historical price for 200 PE is as follows
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 0.77, which was -0.49 lower than the previous day. The implied volatity was 30.65, the open interest changed by 179 which increased total open position to 1569
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 1.26, which was -0.54 lower than the previous day. The implied volatity was 32.86, the open interest changed by -36 which decreased total open position to 1390
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 1.87, which was -0.9699999999999998 lower than the previous day. The implied volatity was 32.45, the open interest changed by -36 which decreased total open position to 1422
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 2.87, which was 0.3500000000000001 higher than the previous day. The implied volatity was 33.44, the open interest changed by 18 which increased total open position to 1469
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 2.41, which was -0.7199999999999998 lower than the previous day. The implied volatity was 29.25, the open interest changed by -145 which decreased total open position to 1447
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 3.24, which was -0.19 lower than the previous day. The implied volatity was 31.03, the open interest changed by 91 which increased total open position to 1586
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 3.37, which was -4.05 lower than the previous day. The implied volatity was 29.99, the open interest changed by 482 which increased total open position to 1503
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 7.48, which was -1.24 lower than the previous day. The implied volatity was 36.85, the open interest changed by 92 which increased total open position to 1023
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 8.8, which was -1.31 lower than the previous day. The implied volatity was 36.7, the open interest changed by 42 which increased total open position to 932
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 10.48, which was 1.12 higher than the previous day. The implied volatity was 36.78, the open interest changed by 58 which increased total open position to 890
On 1 Apr TATASTEEL was trading at 194.60. The strike last trading price was 9.52, which was -2.55 lower than the previous day. The implied volatity was 35.34, the open interest changed by 108 which increased total open position to 833
On 30 Mar TATASTEEL was trading at 191.86. The strike last trading price was 12, which was 0.75 higher than the previous day. The implied volatity was 37.12, the open interest changed by 92 which increased total open position to 725
On 27 Mar TATASTEEL was trading at 193.22. The strike last trading price was 11.15, which was 2.13 higher than the previous day. The implied volatity was 36.25, the open interest changed by 35 which increased total open position to 635
On 25 Mar TATASTEEL was trading at 196.65. The strike last trading price was 9.28, which was -3.8 lower than the previous day. The implied volatity was 35.7, the open interest changed by 165 which increased total open position to 591
On 24 Mar TATASTEEL was trading at 190.79. The strike last trading price was 12.97, which was -3.05 lower than the previous day. The implied volatity was 37.92, the open interest changed by 39 which increased total open position to 426
On 23 Mar TATASTEEL was trading at 187.17. The strike last trading price was 16.23, which was 6.98 higher than the previous day. The implied volatity was 40.39, the open interest changed by 53 which increased total open position to 387
On 20 Mar TATASTEEL was trading at 196.77. The strike last trading price was 9.37, which was -3.69 lower than the previous day. The implied volatity was 33.48, the open interest changed by 178 which increased total open position to 334
On 19 Mar TATASTEEL was trading at 190.51. The strike last trading price was 13.06, which was 3.36 higher than the previous day. The implied volatity was 36.54, the open interest changed by 3 which increased total open position to 156
On 18 Mar TATASTEEL was trading at 195.41. The strike last trading price was 9.8, which was -0.2 lower than the previous day. The implied volatity was 31.79, the open interest changed by -16 which decreased total open position to 152
On 17 Mar TATASTEEL was trading at 195.43. The strike last trading price was 10.1, which was -5.55 lower than the previous day. The implied volatity was 33.07, the open interest changed by 11 which increased total open position to 168
On 16 Mar TATASTEEL was trading at 186.94. The strike last trading price was 15.65, which was -3.11 lower than the previous day. The implied volatity was 33.49, the open interest changed by 1 which increased total open position to 156
On 13 Mar TATASTEEL was trading at 183.51. The strike last trading price was 19.1, which was 7.85 higher than the previous day. The implied volatity was 38.18, the open interest changed by 3 which increased total open position to 156
On 12 Mar TATASTEEL was trading at 193.47. The strike last trading price was 11.25, which was 0.68 higher than the previous day. The implied volatity was 32.7, the open interest changed by 1 which increased total open position to 153
On 11 Mar TATASTEEL was trading at 194.74. The strike last trading price was 10.57, which was 0.74 higher than the previous day. The implied volatity was 32.26, the open interest changed by 1 which increased total open position to 152
On 10 Mar TATASTEEL was trading at 195.00. The strike last trading price was 9.83, which was -2.97 lower than the previous day. The implied volatity was 30.67, the open interest changed by -3 which decreased total open position to 152
On 9 Mar TATASTEEL was trading at 191.01. The strike last trading price was 12.8, which was 4.29 higher than the previous day. The implied volatity was 32.83, the open interest changed by -8 which decreased total open position to 156
On 6 Mar TATASTEEL was trading at 198.46. The strike last trading price was 8.52, which was 1.07 higher than the previous day. The implied volatity was 31.03, the open interest changed by 2 which increased total open position to 165
On 5 Mar TATASTEEL was trading at 200.57. The strike last trading price was 7.5, which was -2.63 lower than the previous day. The implied volatity was 30.21, the open interest changed by 35 which increased total open position to 163
On 4 Mar TATASTEEL was trading at 196.73. The strike last trading price was 10.15, which was 6.5 higher than the previous day. The implied volatity was 31.79, the open interest changed by -40 which decreased total open position to 126
On 2 Mar TATASTEEL was trading at 211.01. The strike last trading price was 3.65, which was 0.63 higher than the previous day. The implied volatity was 27.88, the open interest changed by 101 which increased total open position to 164
On 27 Feb TATASTEEL was trading at 212.33. The strike last trading price was 2.9, which was 0.23 higher than the previous day. The implied volatity was 26, the open interest changed by 4 which increased total open position to 63
On 26 Feb TATASTEEL was trading at 215.52. The strike last trading price was 2.7, which was -0.18 lower than the previous day. The implied volatity was 27.14, the open interest changed by 4 which increased total open position to 58
On 25 Feb TATASTEEL was trading at 214.64. The strike last trading price was 2.92, which was -1.88 lower than the previous day. The implied volatity was 27.11, the open interest changed by 46 which increased total open position to 54
On 24 Feb TATASTEEL was trading at 209.13. The strike last trading price was 4.8, which was -1.2 lower than the previous day. The implied volatity was 29.18, the open interest changed by 1 which increased total open position to 8
On 23 Feb TATASTEEL was trading at 208.14. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Feb TATASTEEL was trading at 208.36. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Feb TATASTEEL was trading at 205.41. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 28.4, the open interest changed by 0 which decreased total open position to 7
On 18 Feb TATASTEEL was trading at 209.03. The strike last trading price was 6, which was -9.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Feb TATASTEEL was trading at 203.08. The strike last trading price was 6, which was -9.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Feb TATASTEEL was trading at 205.81. The strike last trading price was 6, which was -9.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Feb TATASTEEL was trading at 203.18. The strike last trading price was 6, which was -9.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Feb TATASTEEL was trading at 208.11. The strike last trading price was 6, which was -9.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Feb TATASTEEL was trading at 207.59. The strike last trading price was 6, which was -9.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Feb TATASTEEL was trading at 208.01. The strike last trading price was 6, which was -9.04 lower than the previous day. The implied volatity was 29.72, the open interest changed by 5 which increased total open position to 5
On 9 Feb TATASTEEL was trading at 202.00. The strike last trading price was 15.04, which was 0 lower than the previous day. The implied volatity was 2.04, 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 15.04, which was 0 lower than the previous day. The implied volatity was 0.55, 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 15.04, 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 15.04, which was 0 lower than the previous day. The implied volatity was 0.11, 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 15.04, 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 15.04, 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 1 Feb TATASTEEL was trading at 185.38. The strike last trading price was 15.04, 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 30 Jan TATASTEEL was trading at 193.13. The strike last trading price was 15.04, 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 29 Jan TATASTEEL was trading at 202.32. The strike last trading price was 15.04, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
