Historical option data for TATASTEEL
17 Jun 2026 10:46 AM IST
| TATASTEEL 30-Jun-2026 (13d) 200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.16
Gamma: 0.03903
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 198.26 | 3.36 | 0.36 (12.00%) | 26.6 | 3,669 | -220 | 4,076 | |||||||||
| 16 Jun | 196.00 | 2.55 | -1.45 (-36.25%) | 25.95 | 6,760 | 842 | 4,305 | |||||||||
| 15 Jun | 197.28 | 3.45 | -0.55 (-13.75%) | 27.07 | 7,757 | 986 | 3,456 | |||||||||
| 12 Jun | 197.86 | 3.71 | 0.71 (23.67%) | 25.19 | 8,569 | -649 | 2,596 | |||||||||
| 11 Jun | 197.96 | 2.94 | -0.06 (-2.00%) | 18.98 | 9,171 | 268 | 3,439 | |||||||||
| 10 Jun | 199.31 | 3.29 | -1.71 (-34.20%) | 19.23 | 7,457 | 1,180 | 3,171 | |||||||||
| 9 Jun | 203.18 | 5.35 | 0.35 (7.00%) | 14.45 | 5,026 | 324 | 1,996 | |||||||||
| 8 Jun | 202.72 | 4.93 | -3.07 (-38.38%) | 17.32 | 3,013 | 368 | 1,666 | |||||||||
| 5 Jun | 206.77 | 7.7 | -2.3 (-23.00%) | 31.28 | 1,620 | 156 | 1,305 | |||||||||
| 4 Jun | 210.57 | 10.33 | -1.67 (-13.92%) | 30.83 | 224 | 31 | 1,146 | |||||||||
| 3 Jun | 211.89 | 11.45 | 0.45 (4.09%) | 30.13 | 509 | 5 | 1,115 | |||||||||
| 2 Jun | 210.60 | 10.97 | -0.03 (-0.27%) | 29.33 | 408 | -36 | 1,113 | |||||||||
| 1 Jun | 210.57 | 10.7 | 0.7 (7.00%) | 29.51 | 1,102 | 121 | 1,151 | |||||||||
| 29 May | 208.02 | 10.5 | -3.5 (-25.00%) | 30.14 | 687 | 182 | 1,031 | |||||||||
| 27 May | 214.70 | 14.15 | 3.15 (28.64%) | 27.58 | 1,062 | -94 | 849 | |||||||||
| 26 May | 210.47 | 11.2 | 0.2 (1.82%) | 28.8 | 748 | 265 | 943 | |||||||||
| 25 May | 210.22 | 11.34 | 0.34 (3.09%) | 29.67 | 362 | 52 | 677 | |||||||||
| 22 May | 209.19 | 10.71 | 0.71 (7.10%) | 10.15 | 197 | 5 | 626 | |||||||||
| 21 May | 208.58 | 10.39 | 0.39 (3.90%) | 12.94 | 192 | 0 | 621 | |||||||||
| 20 May | 207.01 | 9.95 | -1.05 (-9.55%) | 17.01 | 898 | 225 | 620 | |||||||||
| 19 May | 209.29 | 11.5 | -1.5 (-11.54%) | 16.26 | 410 | 230 | 394 | |||||||||
| 18 May | 209.71 | 12.51 | -5.49 (-30.50%) | 18.71 | 216 | 113 | 164 | |||||||||
| 15 May | 216.84 | 17.5 | -4.5 (-20.45%) | 31.46 | 9 | 3 | 50 | |||||||||
| 14 May | 221.13 | 22 | 1 (4.76%) | 31.24 | 12 | 7 | 46 | |||||||||
| 13 May | 219.62 | 20.7 | 5.7 (38.00%) | 0 | 14 | 6 | 37 | |||||||||
| 12 May | 212.00 | 15 | -3 (-16.67%) | 0 | 4 | 1 | 30 | |||||||||
| 11 May | 212.08 | 18.17 | 0.17 (0.94%) | 0 | 0 | 0 | 29 | |||||||||
| 8 May | 214.49 | 18.17 | -1.06 (-5.51%) | 18 | 5 | -1 | 30 | |||||||||
| 7 May | 217.09 | 19.23 | 1.13 (6.24%) | 18.26 | 10 | 5 | 30 | |||||||||
| 6 May | 215.47 | 18.1 | 2.45 (15.65%) | 17.65 | 4 | 0 | 28 | |||||||||
| 5 May | 211.32 | 15.65 | -0.66 (-4.05%) | 23.42 | 34 | 5 | 29 | |||||||||
| 4 May | 212.24 | 16.31 | 0.17 (1.05%) | 22.12 | 50 | -38 | 27 | |||||||||
| 30 Apr | 211.36 | 16.14 | -3.88 (-19.38%) | 21.68 | 2 | 0 | 65 | |||||||||
| 29 Apr | 215.88 | 20.02 | 4.67 (30.42%) | 23.2 | 66 | 57 | 63 | |||||||||
| 28 Apr | 215.05 | 15.35 | -3.15 (-17.03%) | - | 0 | 0 | 6 | |||||||||
| 27 Apr | 213.27 | 15.35 | -3.15 (-17.03%) | - | 0 | 0 | 6 | |||||||||
| 24 Apr | 210.07 | 15.35 | -3.15 (-17.03%) | - | 0 | 0 | 6 | |||||||||
| 23 Apr | 210.91 | 15.35 | -3.15 (-17.03%) | - | 0 | 0 | 6 | |||||||||
| 22 Apr | 213.03 | 15.35 | -3.15 (-17.03%) | - | 0 | 0 | 6 | |||||||||
| 21 Apr | 212.01 | 15.35 | -3.15 (-17.03%) | - | 0 | 0 | 6 | |||||||||
| 20 Apr | 211.72 | 15.35 | -3.15 (-17.03%) | - | 0 | 0 | 6 | |||||||||
| 17 Apr | 212.12 | 15.35 | -3.15 (-17.03%) | - | 0 | 0 | 6 | |||||||||
| 16 Apr | 210.69 | 15.35 | -3.15 (-17.03%) | - | 0 | 0 | 6 | |||||||||
| 15 Apr | 208.72 | 15.35 | -3.15 (-17.03%) | - | 0 | 0 | 6 | |||||||||
| 13 Apr | 206.39 | 15.35 | 0.55 (3.72%) | 27.66 | 1 | 0 | 4 | |||||||||
| 10 Apr | 206.61 | 14.8 | 2.8 (23.33%) | 25.09 | 3 | 4 | 4 | |||||||||
| 9 Apr | 205.20 | 12 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 204.18 | 12 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 198.13 | 12 | 0 (0.00%) | 0.23 | 0 | 0 | 0 | |||||||||
| 6 Apr | 196.10 | 12 | 0 (0.00%) | 0.14 | 0 | 0 | 0 | |||||||||
| 2 Apr | 194.14 | 12 | 0 (0.00%) | 0.51 | 0 | 0 | 0 | |||||||||
For Tata Steel Limited - strike price 200 expiring on 30JUN2026
Delta for 200 CE is 0.45
Historical price for 200 CE is as follows
On 17 Jun TATASTEEL was trading at 198.26. The strike last trading price was 3.36, which was 0.36 higher than the previous day. The implied volatity was 26.6, the open interest changed by -220 which decreased total open position to 4076
On 16 Jun TATASTEEL was trading at 196.00. The strike last trading price was 2.55, which was -1.45 lower than the previous day. The implied volatity was 25.95, the open interest changed by 842 which increased total open position to 4305
On 15 Jun TATASTEEL was trading at 197.28. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was 27.07, the open interest changed by 986 which increased total open position to 3456
On 12 Jun TATASTEEL was trading at 197.86. The strike last trading price was 3.71, which was 0.71 higher than the previous day. The implied volatity was 25.19, the open interest changed by -649 which decreased total open position to 2596
On 11 Jun TATASTEEL was trading at 197.96. The strike last trading price was 2.94, which was -0.06 lower than the previous day. The implied volatity was 18.98, the open interest changed by 268 which increased total open position to 3439
On 10 Jun TATASTEEL was trading at 199.31. The strike last trading price was 3.29, which was -1.71 lower than the previous day. The implied volatity was 19.23, the open interest changed by 1180 which increased total open position to 3171
On 9 Jun TATASTEEL was trading at 203.18. The strike last trading price was 5.35, which was 0.35 higher than the previous day. The implied volatity was 14.45, the open interest changed by 324 which increased total open position to 1996
On 8 Jun TATASTEEL was trading at 202.72. The strike last trading price was 4.93, which was -3.07 lower than the previous day. The implied volatity was 17.32, the open interest changed by 368 which increased total open position to 1666
On 5 Jun TATASTEEL was trading at 206.77. The strike last trading price was 7.7, which was -2.3 lower than the previous day. The implied volatity was 31.28, the open interest changed by 156 which increased total open position to 1305
On 4 Jun TATASTEEL was trading at 210.57. The strike last trading price was 10.33, which was -1.67 lower than the previous day. The implied volatity was 30.83, the open interest changed by 31 which increased total open position to 1146
On 3 Jun TATASTEEL was trading at 211.89. The strike last trading price was 11.45, which was 0.45 higher than the previous day. The implied volatity was 30.13, the open interest changed by 5 which increased total open position to 1115
On 2 Jun TATASTEEL was trading at 210.60. The strike last trading price was 10.97, which was -0.03 lower than the previous day. The implied volatity was 29.33, the open interest changed by -36 which decreased total open position to 1113
On 1 Jun TATASTEEL was trading at 210.57. The strike last trading price was 10.7, which was 0.7 higher than the previous day. The implied volatity was 29.51, the open interest changed by 121 which increased total open position to 1151
On 29 May TATASTEEL was trading at 208.02. The strike last trading price was 10.5, which was -3.5 lower than the previous day. The implied volatity was 30.14, the open interest changed by 182 which increased total open position to 1031
On 27 May TATASTEEL was trading at 214.70. The strike last trading price was 14.15, which was 3.15 higher than the previous day. The implied volatity was 27.58, the open interest changed by -94 which decreased total open position to 849
On 26 May TATASTEEL was trading at 210.47. The strike last trading price was 11.2, which was 0.2 higher than the previous day. The implied volatity was 28.8, the open interest changed by 265 which increased total open position to 943
On 25 May TATASTEEL was trading at 210.22. The strike last trading price was 11.34, which was 0.34 higher than the previous day. The implied volatity was 29.67, the open interest changed by 52 which increased total open position to 677
On 22 May TATASTEEL was trading at 209.19. The strike last trading price was 10.71, which was 0.71 higher than the previous day. The implied volatity was 10.15, the open interest changed by 5 which increased total open position to 626
On 21 May TATASTEEL was trading at 208.58. The strike last trading price was 10.39, which was 0.39 higher than the previous day. The implied volatity was 12.94, the open interest changed by 0 which decreased total open position to 621
On 20 May TATASTEEL was trading at 207.01. The strike last trading price was 9.95, which was -1.05 lower than the previous day. The implied volatity was 17.01, the open interest changed by 225 which increased total open position to 620
On 19 May TATASTEEL was trading at 209.29. The strike last trading price was 11.5, which was -1.5 lower than the previous day. The implied volatity was 16.26, the open interest changed by 230 which increased total open position to 394
On 18 May TATASTEEL was trading at 209.71. The strike last trading price was 12.51, which was -5.49 lower than the previous day. The implied volatity was 18.71, the open interest changed by 113 which increased total open position to 164
On 15 May TATASTEEL was trading at 216.84. The strike last trading price was 17.5, which was -4.5 lower than the previous day. The implied volatity was 31.46, the open interest changed by 3 which increased total open position to 50
On 14 May TATASTEEL was trading at 221.13. The strike last trading price was 22, which was 1 higher than the previous day. The implied volatity was 31.24, the open interest changed by 7 which increased total open position to 46
On 13 May TATASTEEL was trading at 219.62. The strike last trading price was 20.7, which was 5.7 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 37
On 12 May TATASTEEL was trading at 212.00. The strike last trading price was 15, which was -3 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 30
On 11 May TATASTEEL was trading at 212.08. The strike last trading price was 18.17, which was 0.17 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 29
On 8 May TATASTEEL was trading at 214.49. The strike last trading price was 18.17, which was -1.06 lower than the previous day. The implied volatity was 18, the open interest changed by -1 which decreased total open position to 30
On 7 May TATASTEEL was trading at 217.09. The strike last trading price was 19.23, which was 1.13 higher than the previous day. The implied volatity was 18.26, the open interest changed by 5 which increased total open position to 30
On 6 May TATASTEEL was trading at 215.47. The strike last trading price was 18.1, which was 2.45 higher than the previous day. The implied volatity was 17.65, the open interest changed by 0 which decreased total open position to 28
On 5 May TATASTEEL was trading at 211.32. The strike last trading price was 15.65, which was -0.66 lower than the previous day. The implied volatity was 23.42, the open interest changed by 5 which increased total open position to 29
On 4 May TATASTEEL was trading at 212.24. The strike last trading price was 16.31, which was 0.17 higher than the previous day. The implied volatity was 22.12, the open interest changed by -38 which decreased total open position to 27
On 30 Apr TATASTEEL was trading at 211.36. The strike last trading price was 16.14, which was -3.88 lower than the previous day. The implied volatity was 21.68, the open interest changed by 0 which decreased total open position to 65
On 29 Apr TATASTEEL was trading at 215.88. The strike last trading price was 20.02, which was 4.67 higher than the previous day. The implied volatity was 23.2, the open interest changed by 57 which increased total open position to 63
On 28 Apr TATASTEEL was trading at 215.05. The strike last trading price was 15.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Apr TATASTEEL was trading at 213.27. The strike last trading price was 15.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Apr TATASTEEL was trading at 210.07. The strike last trading price was 15.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 15.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 15.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 15.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 15.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 15.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 15.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 15.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 15.35, which was 0.55 higher than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 2
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 14.8, which was 2.8 higher than the previous day. The implied volatity was 25.09, the open interest changed by 2 which increased total open position to 2
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 12, 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 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 12, 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 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
| TATASTEEL 30-Jun-2026 (13d) 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0
Theta: -0.12
Gamma: 0.04149
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 198.26 | 4.64 | -1.35 (-22.54%) | 24.98 | 409 | -50 | 2,426 |
| 16 Jun | 196.00 | 5.91 | 0.61 (11.51%) | 25.12 | 1,143 | 64 | 2,477 |
| 15 Jun | 197.28 | 5.24 | 0.12 (2.34%) | 25.44 | 3,101 | 93 | 2,409 |
| 12 Jun | 197.86 | 5.19 | -2.42 (-31.80%) | 24.4 | 3,120 | -53 | 2,330 |
| 11 Jun | 197.96 | 7.39 | -0.1 (-1.34%) | 37.73 | 2,242 | -25 | 2,379 |
| 10 Jun | 199.31 | 7.6 | 2.93 (62.74%) | 38.83 | 5,109 | 57 | 2,411 |
| 9 Jun | 203.18 | 4.59 | -1.11 (-19.47%) | 33.19 | 3,386 | 1 | 2,353 |
| 8 Jun | 202.72 | 6.12 | 2.54 (70.95%) | 36.4 | 4,047 | 106 | 2,354 |
| 5 Jun | 206.77 | 3.6 | 1.07 (42.29%) | 31.64 | 6,306 | 77 | 2,262 |
| 4 Jun | 210.57 | 2.48 | 0.31 (14.29%) | 30.75 | 1,681 | -8 | 2,185 |
| 3 Jun | 211.89 | 2.28 | -0.16 (-6.56%) | 29.86 | 2,687 | 41 | 2,197 |
| 2 Jun | 210.60 | 2.35 | -0.32 (-11.99%) | 28.94 | 1,867 | -12 | 2,156 |
| 1 Jun | 210.57 | 2.61 | -0.66 (-20.18%) | 29.45 | 2,477 | 59 | 2,166 |
| 29 May | 208.02 | 3.02 | 1.25 (70.62%) | 29.77 | 1,961 | 91 | 2,107 |
| 27 May | 214.70 | 1.78 | -1.19 (-40.07%) | 27.6 | 3,783 | 346 | 2,023 |
| 26 May | 210.47 | 2.95 | -0.31 (-9.51%) | 28.54 | 2,234 | 84 | 1,678 |
| 25 May | 210.22 | 3.2 | -0.89 (-21.76%) | 29.42 | 647 | 100 | 1,595 |
| 22 May | 209.19 | 4.11 | -0.32 (-7.22%) | 31.22 | 566 | 67 | 1,494 |
| 21 May | 208.58 | 4.49 | -0.57 (-11.26%) | 31.53 | 439 | 27 | 1,427 |
| 20 May | 207.01 | 5 | 0.27 (5.71%) | 31.33 | 1,104 | 49 | 1,400 |
| 19 May | 209.29 | 4.84 | 0 (0.00%) | 32.75 | 328 | 33 | 1,352 |
| 18 May | 209.71 | 4.68 | 1.97 (72.69%) | 32.98 | 742 | 73 | 1,319 |
| 15 May | 216.84 | 2.69 | 0.59 (28.10%) | 30.74 | 885 | 253 | 1,246 |
| 14 May | 221.13 | 2.08 | -0.57 (-21.51%) | 30.97 | 412 | 116 | 959 |
| 13 May | 219.62 | 2.65 | -1.5 (-36.14%) | 0 | 873 | 355 | 843 |
| 12 May | 212.00 | 4 | 0.09 (2.30%) | 30.32 | 204 | 33 | 488 |
| 11 May | 212.08 | 3.78 | 0.39 (11.50%) | 0 | 145 | 35 | 457 |
| 8 May | 214.49 | 3.4 | 0.5 (17.24%) | 29.57 | 121 | 36 | 417 |
| 7 May | 217.09 | 2.9 | -0.43 (-12.91%) | 29.47 | 300 | 237 | 377 |
| 6 May | 215.47 | 3.31 | -1.25 (-27.41%) | 29.41 | 60 | 7 | 133 |
| 5 May | 211.32 | 4.5 | 0 (0.00%) | 29.94 | 27 | 6 | 129 |
| 4 May | 212.24 | 4.5 | -0.82 (-15.41%) | 30.91 | 47 | 9 | 124 |
| 30 Apr | 211.36 | 5.32 | 1.53 (40.37%) | 31.51 | 57 | 14 | 129 |
| 29 Apr | 215.88 | 3.88 | 0.38 (10.86%) | 30.33 | 129 | 50 | 114 |
| 28 Apr | 215.05 | 3.5 | -0.79 (-18.41%) | 28.07 | 24 | 34 | 62 |
| 27 Apr | 213.27 | 4.29 | -1.39 (-24.47%) | 29.39 | 7 | 4 | 26 |
| 24 Apr | 210.07 | 5.68 | -0.07 (-1.22%) | 30.51 | 1 | 0 | 20 |
| 23 Apr | 210.91 | 5.75 | 0.85 (17.35%) | 31 | 2 | 0 | 20 |
| 22 Apr | 213.03 | 4.9 | -0.3 (-5.77%) | 30.17 | 2 | 0 | 16 |
| 21 Apr | 212.01 | 5.2 | -0.65 (-11.11%) | 29.94 | 3 | 4 | 14 |
| 20 Apr | 211.72 | 5.85 | -0.05 (-0.85%) | 32.38 | 3 | 2 | 10 |
| 17 Apr | 212.12 | 5.9 | -0.55 (-8.53%) | 31.33 | 1 | 0 | 8 |
| 16 Apr | 210.69 | 6.45 | -2.15 (-25.00%) | 31.99 | 3 | 2 | 8 |
| 15 Apr | 208.72 | 8.6 | 8.6 | - | 0 | 0 | 6 |
| 13 Apr | 206.39 | 8.6 | 8.6 (-48.07%) | 33.46 | 0 | 0 | 6 |
| 10 Apr | 206.61 | 8.6 | -7.96 (-48.07%) | 33.46 | 6 | 6 | 6 |
| 9 Apr | 205.20 | 16.56 | 0 (0.00%) | 3.2 | 0 | 0 | 0 |
| 8 Apr | 204.18 | 16.56 | 0 (0.00%) | 2.72 | 0 | 0 | 0 |
| 7 Apr | 198.13 | 16.56 | 0 (0.00%) | 1 | 0 | 0 | 0 |
| 6 Apr | 196.10 | 16.56 | 0 (0.00%) | 0.21 | 0 | 0 | 0 |
| 2 Apr | 194.14 | 16.56 | 0 (0.00%) | - | 0 | 0 | 0 |
For Tata Steel Limited - strike price 200 expiring on 30JUN2026
Delta for 200 PE is -0.56
Historical price for 200 PE is as follows
On 17 Jun TATASTEEL was trading at 198.26. The strike last trading price was 4.64, which was -1.35 lower than the previous day. The implied volatity was 24.98, the open interest changed by -50 which decreased total open position to 2426
On 16 Jun TATASTEEL was trading at 196.00. The strike last trading price was 5.91, which was 0.61 higher than the previous day. The implied volatity was 25.12, the open interest changed by 64 which increased total open position to 2477
On 15 Jun TATASTEEL was trading at 197.28. The strike last trading price was 5.24, which was 0.12 higher than the previous day. The implied volatity was 25.44, the open interest changed by 93 which increased total open position to 2409
On 12 Jun TATASTEEL was trading at 197.86. The strike last trading price was 5.19, which was -2.42 lower than the previous day. The implied volatity was 24.4, the open interest changed by -53 which decreased total open position to 2330
On 11 Jun TATASTEEL was trading at 197.96. The strike last trading price was 7.39, which was -0.1 lower than the previous day. The implied volatity was 37.73, the open interest changed by -25 which decreased total open position to 2379
On 10 Jun TATASTEEL was trading at 199.31. The strike last trading price was 7.6, which was 2.93 higher than the previous day. The implied volatity was 38.83, the open interest changed by 57 which increased total open position to 2411
On 9 Jun TATASTEEL was trading at 203.18. The strike last trading price was 4.59, which was -1.11 lower than the previous day. The implied volatity was 33.19, the open interest changed by 1 which increased total open position to 2353
On 8 Jun TATASTEEL was trading at 202.72. The strike last trading price was 6.12, which was 2.54 higher than the previous day. The implied volatity was 36.4, the open interest changed by 106 which increased total open position to 2354
On 5 Jun TATASTEEL was trading at 206.77. The strike last trading price was 3.6, which was 1.07 higher than the previous day. The implied volatity was 31.64, the open interest changed by 77 which increased total open position to 2262
On 4 Jun TATASTEEL was trading at 210.57. The strike last trading price was 2.48, which was 0.31 higher than the previous day. The implied volatity was 30.75, the open interest changed by -8 which decreased total open position to 2185
On 3 Jun TATASTEEL was trading at 211.89. The strike last trading price was 2.28, which was -0.16 lower than the previous day. The implied volatity was 29.86, the open interest changed by 41 which increased total open position to 2197
On 2 Jun TATASTEEL was trading at 210.60. The strike last trading price was 2.35, which was -0.32 lower than the previous day. The implied volatity was 28.94, the open interest changed by -12 which decreased total open position to 2156
On 1 Jun TATASTEEL was trading at 210.57. The strike last trading price was 2.61, which was -0.66 lower than the previous day. The implied volatity was 29.45, the open interest changed by 59 which increased total open position to 2166
On 29 May TATASTEEL was trading at 208.02. The strike last trading price was 3.02, which was 1.25 higher than the previous day. The implied volatity was 29.77, the open interest changed by 91 which increased total open position to 2107
On 27 May TATASTEEL was trading at 214.70. The strike last trading price was 1.78, which was -1.19 lower than the previous day. The implied volatity was 27.6, the open interest changed by 346 which increased total open position to 2023
On 26 May TATASTEEL was trading at 210.47. The strike last trading price was 2.95, which was -0.31 lower than the previous day. The implied volatity was 28.54, the open interest changed by 84 which increased total open position to 1678
On 25 May TATASTEEL was trading at 210.22. The strike last trading price was 3.2, which was -0.89 lower than the previous day. The implied volatity was 29.42, the open interest changed by 100 which increased total open position to 1595
On 22 May TATASTEEL was trading at 209.19. The strike last trading price was 4.11, which was -0.32 lower than the previous day. The implied volatity was 31.22, the open interest changed by 67 which increased total open position to 1494
On 21 May TATASTEEL was trading at 208.58. The strike last trading price was 4.49, which was -0.57 lower than the previous day. The implied volatity was 31.53, the open interest changed by 27 which increased total open position to 1427
On 20 May TATASTEEL was trading at 207.01. The strike last trading price was 5, which was 0.27 higher than the previous day. The implied volatity was 31.33, the open interest changed by 49 which increased total open position to 1400
On 19 May TATASTEEL was trading at 209.29. The strike last trading price was 4.84, which was 0 lower than the previous day. The implied volatity was 32.75, the open interest changed by 33 which increased total open position to 1352
On 18 May TATASTEEL was trading at 209.71. The strike last trading price was 4.68, which was 1.97 higher than the previous day. The implied volatity was 32.98, the open interest changed by 73 which increased total open position to 1319
On 15 May TATASTEEL was trading at 216.84. The strike last trading price was 2.69, which was 0.59 higher than the previous day. The implied volatity was 30.74, the open interest changed by 253 which increased total open position to 1246
On 14 May TATASTEEL was trading at 221.13. The strike last trading price was 2.08, which was -0.57 lower than the previous day. The implied volatity was 30.97, the open interest changed by 116 which increased total open position to 959
On 13 May TATASTEEL was trading at 219.62. The strike last trading price was 2.65, which was -1.5 lower than the previous day. The implied volatity was 0, the open interest changed by 355 which increased total open position to 843
On 12 May TATASTEEL was trading at 212.00. The strike last trading price was 4, which was 0.09 higher than the previous day. The implied volatity was 30.32, the open interest changed by 33 which increased total open position to 488
On 11 May TATASTEEL was trading at 212.08. The strike last trading price was 3.78, which was 0.39 higher than the previous day. The implied volatity was 0, the open interest changed by 35 which increased total open position to 457
On 8 May TATASTEEL was trading at 214.49. The strike last trading price was 3.4, which was 0.5 higher than the previous day. The implied volatity was 29.57, the open interest changed by 36 which increased total open position to 417
On 7 May TATASTEEL was trading at 217.09. The strike last trading price was 2.9, which was -0.43 lower than the previous day. The implied volatity was 29.47, the open interest changed by 237 which increased total open position to 377
On 6 May TATASTEEL was trading at 215.47. The strike last trading price was 3.31, which was -1.25 lower than the previous day. The implied volatity was 29.41, the open interest changed by 7 which increased total open position to 133
On 5 May TATASTEEL was trading at 211.32. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 29.94, the open interest changed by 6 which increased total open position to 129
On 4 May TATASTEEL was trading at 212.24. The strike last trading price was 4.5, which was -0.82 lower than the previous day. The implied volatity was 30.91, the open interest changed by 9 which increased total open position to 124
On 30 Apr TATASTEEL was trading at 211.36. The strike last trading price was 5.32, which was 1.53 higher than the previous day. The implied volatity was 31.51, the open interest changed by 14 which increased total open position to 129
On 29 Apr TATASTEEL was trading at 215.88. The strike last trading price was 3.88, which was 0.38 higher than the previous day. The implied volatity was 30.33, the open interest changed by 50 which increased total open position to 114
On 28 Apr TATASTEEL was trading at 215.05. The strike last trading price was 3.5, which was -0.79 lower than the previous day. The implied volatity was 28.07, the open interest changed by 17 which increased total open position to 31
On 27 Apr TATASTEEL was trading at 213.27. The strike last trading price was 4.29, which was -1.39 lower than the previous day. The implied volatity was 29.39, the open interest changed by 2 which increased total open position to 13
On 24 Apr TATASTEEL was trading at 210.07. The strike last trading price was 5.68, which was -0.07 lower than the previous day. The implied volatity was 30.51, the open interest changed by 0 which decreased total open position to 10
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 5.75, which was 0.85 higher than the previous day. The implied volatity was 31, the open interest changed by 0 which decreased total open position to 10
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 4.9, which was -0.3 lower than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 8
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 5.2, which was -0.65 lower than the previous day. The implied volatity was 29.94, the open interest changed by 2 which increased total open position to 7
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 5.85, which was -0.05 lower than the previous day. The implied volatity was 32.38, the open interest changed by 1 which increased total open position to 5
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 5.9, which was -0.55 lower than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 4
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 6.45, which was -2.15 lower than the previous day. The implied volatity was 31.99, the open interest changed by 1 which increased total open position to 4
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 8.6, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 8.6, which was 8.6 higher than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 3
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 8.6, which was -7.96 lower than the previous day. The implied volatity was 33.46, the open interest changed by 3 which increased total open position to 3
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 16.56, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 16.56, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 16.56, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 16.56, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 16.56, 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
