Historical option data for TATASTEEL
20 May 2026 04:10 PM IST
| TATASTEEL 26-May-2026 (5d) 210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0
Theta: -0.2
Gamma: 0.05669
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 207.01 | 1.43 | -0.98 (-40.66%) | 23.68 | 11,920 | 60.5 | 3,892 | |||||||||
| 19 May | 209.29 | 2.23 | -1.07 (-32.42%) | 21.93 | 7,396 | -152.5 | 3,831.5 | |||||||||
| 18 May | 209.71 | 3.4 | -5.53 (-61.93%) | 25.78 | 18,296 | 1,003.5 | 4,069 | |||||||||
| 15 May | 216.84 | 9.1 | -3.95 (-30.27%) | 30.96 | 752 | -50 | 3,066 | |||||||||
| 14 May | 221.13 | 12.9 | 0.95 (7.95%) | 33.24 | 500 | -12.5 | 3,116 | |||||||||
| 13 May | 219.62 | 12.5 | 5.91 (89.68%) | 0 | 1,706 | -27.5 | 3,128.5 | |||||||||
| 12 May | 212.00 | 6.87 | 0.33 (5.05%) | 0 | 1,070 | 30.5 | 3,156 | |||||||||
| 11 May | 212.08 | 6.58 | -1.63 (-19.85%) | 0 | 702 | 42.5 | 3,125.5 | |||||||||
| 8 May | 214.49 | 8.35 | -1.99 (-19.25%) | 28.7 | 490 | -5 | 3,083 | |||||||||
| 7 May | 217.09 | 10.4 | 0.8 (8.33%) | 29.28 | 645 | -9 | 3,089 | |||||||||
| 6 May | 215.47 | 9.57 | 2.51 (35.55%) | 31.01 | 895 | -1.5 | 3,098 | |||||||||
| 5 May | 211.32 | 7.1 | -0.54 (-7.07%) | 29.38 | 1,047 | 83 | 3,102 | |||||||||
| 4 May | 212.24 | 7.65 | -0.02 (-0.26%) | 29.85 | 824 | 70.5 | 3,020 | |||||||||
| 30 Apr | 211.36 | 7.71 | -2.7 (-25.94%) | 29 | 1,212 | 52.5 | 3,002 | |||||||||
| 29 Apr | 215.88 | 10.47 | 0.01 (0.10%) | 27.88 | 1,119 | -1.5 | 2,949.5 | |||||||||
| 28 Apr | 215.05 | 10.45 | 1.13 (12.12%) | 29.92 | 1,228 | 42 | 2,951 | |||||||||
| 27 Apr | 213.27 | 9.42 | 1.72 (22.34%) | 29.82 | 1,319 | 18 | 2,909 | |||||||||
| 24 Apr | 210.07 | 7.79 | -0.8 (-9.31%) | 29.23 | 4,229 | 2,335 | 2,879 | |||||||||
| 23 Apr | 210.91 | 8.51 | -1.47 (-14.73%) | 30.28 | 306 | 89 | 542 | |||||||||
| 22 Apr | 213.03 | 9.94 | 0.3 (3.11%) | 30.89 | 306 | 98 | 438 | |||||||||
| 21 Apr | 212.01 | 9.62 | 0.11 (1.16%) | 31.36 | 192 | 90 | 339 | |||||||||
| 20 Apr | 211.72 | 9.43 | -0.7 (-6.91%) | 29.2 | 281 | 46 | 260 | |||||||||
| 17 Apr | 212.12 | 10.32 | 0.66 (6.83%) | 30.61 | 196 | 59 | 243 | |||||||||
| 16 Apr | 210.69 | 9.46 | 0.77 (8.86%) | 30.35 | 262 | 5 | 184 | |||||||||
| 15 Apr | 208.72 | 8.33 | 0.26 (3.22%) | 30.68 | 161 | 59 | 180 | |||||||||
| 13 Apr | 206.39 | 8.06 | -0.31 (-3.70%) | 32.71 | 145 | 25 | 121 | |||||||||
| 10 Apr | 206.61 | 8.4 | 0.49 (6.19%) | 31.53 | 53 | 7 | 83 | |||||||||
| 9 Apr | 205.20 | 7.8 | 0.18 (2.36%) | 30.48 | 53 | 11 | 75 | |||||||||
| 8 Apr | 204.18 | 7.61 | 1.88 (32.81%) | 30.36 | 37 | 20 | 63 | |||||||||
| 7 Apr | 198.13 | 5.67 | 0.23 (4.23%) | 32.36 | 14 | 9 | 43 | |||||||||
| 6 Apr | 196.10 | 5.36 | 0.72 (15.52%) | 34 | 33 | 24 | 33 | |||||||||
| 2 Apr | 194.14 | 4.64 | -0.36 (-7.20%) | 32.39 | 8 | 4 | 9 | |||||||||
| 1 Apr | 194.60 | 5 | 1.16 (30.21%) | 31.74 | 9 | 1 | 4 | |||||||||
| 30 Mar | 191.86 | 3.84 | -1.86 (-32.63%) | - | 0 | 0 | 3 | |||||||||
| 27 Mar | 193.22 | 3.84 | -1.86 (-32.63%) | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 196.65 | 3.84 | -1.86 (-32.63%) | 23.71 | 1 | 0 | 2 | |||||||||
| 24 Mar | 190.79 | 5.7 | -0.15 (-2.56%) | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 187.17 | 5.7 | -0.15 (-2.56%) | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 196.77 | 5.7 | -0.15 (-2.56%) | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 190.51 | 5.7 | -0.15 (-2.56%) | - | 3 | 0 | 2 | |||||||||
| 18 Mar | 195.41 | 5.7 | -0.15 (-2.56%) | 29.65 | 3 | 2 | 3 | |||||||||
| 17 Mar | 195.43 | 5.85 | -9.38 (-61.59%) | 29.62 | 1 | 0 | 0 | |||||||||
| 16 Mar | 186.94 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 183.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 193.47 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 194.74 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 195.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 191.01 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 198.46 | 15.23 | 0 (0.00%) | 1.86 | 0 | 0 | 0 | |||||||||
| 5 Mar | 200.57 | 15.23 | 0 (0.00%) | 2.18 | 0 | 0 | 0 | |||||||||
| 4 Mar | 196.73 | 15.23 | 0 (0.00%) | 1.42 | 0 | 0 | 0 | |||||||||
| 2 Mar | 211.01 | 15.23 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 212.33 | 15.23 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Steel Limited - strike price 210 expiring on 26MAY2026
Delta for 210 CE is 0.34
Historical price for 210 CE is as follows
On 20 May TATASTEEL was trading at 207.01. The strike last trading price was 1.43, which was -0.98 lower than the previous day. The implied volatity was 23.68, the open interest changed by 61 which increased total open position to 3892
On 19 May TATASTEEL was trading at 209.29. The strike last trading price was 2.23, which was -1.07 lower than the previous day. The implied volatity was 21.93, the open interest changed by -152 which decreased total open position to 3832
On 18 May TATASTEEL was trading at 209.71. The strike last trading price was 3.4, which was -5.53 lower than the previous day. The implied volatity was 25.78, the open interest changed by 1004 which increased total open position to 4069
On 15 May TATASTEEL was trading at 216.84. The strike last trading price was 9.1, which was -3.95 lower than the previous day. The implied volatity was 30.96, the open interest changed by -50 which decreased total open position to 3066
On 14 May TATASTEEL was trading at 221.13. The strike last trading price was 12.9, which was 0.95 higher than the previous day. The implied volatity was 33.24, the open interest changed by -12 which decreased total open position to 3116
On 13 May TATASTEEL was trading at 219.62. The strike last trading price was 12.5, which was 5.91 higher than the previous day. The implied volatity was 0, the open interest changed by -27 which decreased total open position to 3129
On 12 May TATASTEEL was trading at 212.00. The strike last trading price was 6.87, which was 0.33 higher than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 3156
On 11 May TATASTEEL was trading at 212.08. The strike last trading price was 6.58, which was -1.63 lower than the previous day. The implied volatity was 0, the open interest changed by 43 which increased total open position to 3126
On 8 May TATASTEEL was trading at 214.49. The strike last trading price was 8.35, which was -1.99 lower than the previous day. The implied volatity was 28.7, the open interest changed by -5 which decreased total open position to 3083
On 7 May TATASTEEL was trading at 217.09. The strike last trading price was 10.4, which was 0.8 higher than the previous day. The implied volatity was 29.28, the open interest changed by -9 which decreased total open position to 3089
On 6 May TATASTEEL was trading at 215.47. The strike last trading price was 9.57, which was 2.51 higher than the previous day. The implied volatity was 31.01, the open interest changed by -1 which decreased total open position to 3098
On 5 May TATASTEEL was trading at 211.32. The strike last trading price was 7.1, which was -0.54 lower than the previous day. The implied volatity was 29.38, the open interest changed by 83 which increased total open position to 3102
On 4 May TATASTEEL was trading at 212.24. The strike last trading price was 7.65, which was -0.02 lower than the previous day. The implied volatity was 29.85, the open interest changed by 71 which increased total open position to 3020
On 30 Apr TATASTEEL was trading at 211.36. The strike last trading price was 7.71, which was -2.7 lower than the previous day. The implied volatity was 29, the open interest changed by 53 which increased total open position to 3002
On 29 Apr TATASTEEL was trading at 215.88. The strike last trading price was 10.47, which was 0.01 higher than the previous day. The implied volatity was 27.88, the open interest changed by -1 which decreased total open position to 2950
On 28 Apr TATASTEEL was trading at 215.05. The strike last trading price was 10.45, which was 1.13 higher than the previous day. The implied volatity was 29.92, the open interest changed by 42 which increased total open position to 2951
On 27 Apr TATASTEEL was trading at 213.27. The strike last trading price was 9.42, which was 1.72 higher than the previous day. The implied volatity was 29.82, the open interest changed by 18 which increased total open position to 2909
On 24 Apr TATASTEEL was trading at 210.07. The strike last trading price was 7.79, which was -0.8 lower than the previous day. The implied volatity was 29.23, the open interest changed by 2335 which increased total open position to 2879
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 8.51, which was -1.47 lower than the previous day. The implied volatity was 30.28, the open interest changed by 89 which increased total open position to 542
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 9.94, which was 0.3 higher than the previous day. The implied volatity was 30.89, the open interest changed by 98 which increased total open position to 438
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 9.62, which was 0.11 higher than the previous day. The implied volatity was 31.36, the open interest changed by 90 which increased total open position to 339
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 9.43, which was -0.7 lower than the previous day. The implied volatity was 29.2, the open interest changed by 46 which increased total open position to 260
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 10.32, which was 0.66 higher than the previous day. The implied volatity was 30.61, the open interest changed by 59 which increased total open position to 243
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 9.46, which was 0.77 higher than the previous day. The implied volatity was 30.35, the open interest changed by 5 which increased total open position to 184
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 8.33, which was 0.26 higher than the previous day. The implied volatity was 30.68, the open interest changed by 59 which increased total open position to 180
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 8.06, which was -0.31 lower than the previous day. The implied volatity was 32.71, the open interest changed by 25 which increased total open position to 121
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 8.4, which was 0.49 higher than the previous day. The implied volatity was 31.53, the open interest changed by 7 which increased total open position to 83
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 7.8, which was 0.18 higher than the previous day. The implied volatity was 30.48, the open interest changed by 11 which increased total open position to 75
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 7.61, which was 1.88 higher than the previous day. The implied volatity was 30.36, the open interest changed by 20 which increased total open position to 63
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 5.67, which was 0.23 higher than the previous day. The implied volatity was 32.36, the open interest changed by 9 which increased total open position to 43
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 5.36, which was 0.72 higher than the previous day. The implied volatity was 34, the open interest changed by 24 which increased total open position to 33
On 2 Apr TATASTEEL was trading at 194.14. The strike last trading price was 4.64, which was -0.36 lower than the previous day. The implied volatity was 32.39, the open interest changed by 4 which increased total open position to 9
On 1 Apr TATASTEEL was trading at 194.60. The strike last trading price was 5, which was 1.16 higher than the previous day. The implied volatity was 31.74, the open interest changed by 1 which increased total open position to 4
On 30 Mar TATASTEEL was trading at 191.86. The strike last trading price was 3.84, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Mar TATASTEEL was trading at 193.22. The strike last trading price was 3.84, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar TATASTEEL was trading at 196.65. The strike last trading price was 3.84, which was -1.86 lower than the previous day. The implied volatity was 23.71, the open interest changed by 0 which decreased total open position to 2
On 24 Mar TATASTEEL was trading at 190.79. The strike last trading price was 5.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar TATASTEEL was trading at 187.17. The strike last trading price was 5.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar TATASTEEL was trading at 196.77. The strike last trading price was 5.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar TATASTEEL was trading at 190.51. The strike last trading price was 5.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar TATASTEEL was trading at 195.41. The strike last trading price was 5.7, which was -0.15 lower than the previous day. The implied volatity was 29.65, the open interest changed by 2 which increased total open position to 3
On 17 Mar TATASTEEL was trading at 195.43. The strike last trading price was 5.85, which was -9.38 lower than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TATASTEEL was trading at 186.94. 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 13 Mar TATASTEEL was trading at 183.51. 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 12 Mar TATASTEEL was trading at 193.47. 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 11 Mar TATASTEEL was trading at 194.74. 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 10 Mar TATASTEEL was trading at 195.00. 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 9 Mar TATASTEEL was trading at 191.01. 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 6 Mar TATASTEEL was trading at 198.46. The strike last trading price was 15.23, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TATASTEEL was trading at 200.57. The strike last trading price was 15.23, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TATASTEEL was trading at 196.73. The strike last trading price was 15.23, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TATASTEEL was trading at 211.01. The strike last trading price was 15.23, 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 15.23, 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 26-May-2026 (5d) 210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0
Theta: -0.13
Gamma: 0.06463
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 207.01 | 4 | 1 (33.33%) | 20.02 | 1,938 | -274 | 2,004 |
| 19 May | 209.29 | 3 | 0 (0.00%) | 25.34 | 4,770 | -155 | 2,280 |
| 18 May | 209.71 | 3 | 1 (50.00%) | 23.99 | 11,877 | -69.5 | 2,513 |
| 15 May | 216.84 | 2 | 1 (100.00%) | 30.62 | 3,753 | -115 | 2,586 |
| 14 May | 221.13 | 1 | -1 (-50.00%) | 32.96 | 2,255 | 97.5 | 2,702 |
| 13 May | 219.62 | 2 | -2 (-50.00%) | 0 | 3,255 | 52 | 2,605.5 |
| 12 May | 212.00 | 4 | 0 (0.00%) | 0 | 2,432 | -15.5 | 2,554 |
| 11 May | 212.08 | 4 | 0 (0.00%) | 31.29 | 1,630 | -73.5 | 2,565.5 |
| 8 May | 214.49 | 3.46 | 0.75 (27.68%) | 29.77 | 2,157 | 48.5 | 2,638 |
| 7 May | 217.09 | 2.64 | -0.36 (-12.00%) | 29.03 | 2,040 | 239 | 2,592 |
| 6 May | 215.47 | 3.07 | -1.61 (-34.40%) | 27.6 | 1,902 | 234 | 2,366.5 |
| 5 May | 211.32 | 4.69 | -0.16 (-3.30%) | 28.09 | 1,223 | 117 | 2,126 |
| 4 May | 212.24 | 4.9 | -0.65 (-11.71%) | 29.64 | 912 | -74.5 | 2,009 |
| 30 Apr | 211.36 | 5.48 | 1.97 (56.13%) | 29.01 | 2,576 | -104 | 1,979.5 |
| 29 Apr | 215.88 | 3.43 | -0.75 (-17.94%) | 27.03 | 4,042 | 926.5 | 2,084.5 |
| 28 Apr | 215.05 | 4.15 | -0.76 (-15.48%) | 29.29 | 2,031 | 214 | 1,154 |
| 27 Apr | 213.27 | 4.88 | -1.45 (-22.91%) | 28.38 | 1,534 | 324 | 939 |
| 24 Apr | 210.07 | 6.41 | -0.19 (-2.88%) | 27.78 | 1,139 | 221 | 609 |
| 23 Apr | 210.91 | 6.64 | 0.92 (16.08%) | 29.42 | 205 | 54 | 388 |
| 22 Apr | 213.03 | 5.9 | -0.36 (-5.75%) | 28.87 | 243 | 69 | 328 |
| 21 Apr | 212.01 | 6.3 | -0.35 (-5.26%) | 29.06 | 198 | 81 | 256 |
| 20 Apr | 211.72 | 6.57 | 0.16 (2.50%) | 29.76 | 210 | 38 | 174 |
| 17 Apr | 212.12 | 6.35 | -0.96 (-13.13%) | 28.46 | 149 | 37 | 134 |
| 16 Apr | 210.69 | 7.41 | -1.08 (-12.72%) | 30.09 | 100 | 33 | 96 |
| 15 Apr | 208.72 | 8.8 | -1.35 (-13.30%) | 29.71 | 47 | 19 | 63 |
| 13 Apr | 206.39 | 10.15 | 0.09 (0.89%) | 30.5 | 2 | 1 | 45 |
| 10 Apr | 206.61 | 9.59 | -1.21 (-11.20%) | 29.2 | 30 | 2 | 43 |
| 9 Apr | 205.20 | 10.8 | -0.26 (-2.35%) | 32.25 | 33 | 8 | 40 |
| 8 Apr | 204.18 | 11.23 | -5.77 (-33.94%) | 32.45 | 31 | 21 | 31 |
| 7 Apr | 198.13 | 17 | 4.36 (34.49%) | - | 0 | 0 | 10 |
| 6 Apr | 196.10 | 17 | 4.36 (34.49%) | 34.36 | 10 | 0 | 0 |
| 2 Apr | 194.14 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 194.60 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 191.86 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 193.22 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 196.65 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 190.79 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 187.17 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 196.77 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 190.51 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 195.41 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 195.43 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 186.94 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 183.51 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 193.47 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 194.74 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 195.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 191.01 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 198.46 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 200.57 | 12.64 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 196.73 | 12.64 | 0 (0.00%) | 1.96 | 0 | 0 | 0 |
| 2 Mar | 211.01 | 12.64 | 0 (0.00%) | 2.66 | 0 | 0 | 0 |
| 27 Feb | 212.33 | 12.64 | 0 (0.00%) | 2.62 | 0 | 0 | 0 |
For Tata Steel Limited - strike price 210 expiring on 26MAY2026
Delta for 210 PE is -0.69
Historical price for 210 PE is as follows
On 20 May TATASTEEL was trading at 207.01. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was 20.02, the open interest changed by -274 which decreased total open position to 2004
On 19 May TATASTEEL was trading at 209.29. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 25.34, the open interest changed by -155 which decreased total open position to 2280
On 18 May TATASTEEL was trading at 209.71. The strike last trading price was 3, which was 1 higher than the previous day. The implied volatity was 23.99, the open interest changed by -69 which decreased total open position to 2513
On 15 May TATASTEEL was trading at 216.84. The strike last trading price was 2, which was 1 higher than the previous day. The implied volatity was 30.62, the open interest changed by -115 which decreased total open position to 2586
On 14 May TATASTEEL was trading at 221.13. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 32.96, the open interest changed by 98 which increased total open position to 2702
On 13 May TATASTEEL was trading at 219.62. The strike last trading price was 2, which was -2 lower than the previous day. The implied volatity was 0, the open interest changed by 52 which increased total open position to 2606
On 12 May TATASTEEL was trading at 212.00. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by -15 which decreased total open position to 2554
On 11 May TATASTEEL was trading at 212.08. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 31.29, the open interest changed by -73 which decreased total open position to 2566
On 8 May TATASTEEL was trading at 214.49. The strike last trading price was 3.46, which was 0.75 higher than the previous day. The implied volatity was 29.77, the open interest changed by 49 which increased total open position to 2638
On 7 May TATASTEEL was trading at 217.09. The strike last trading price was 2.64, which was -0.36 lower than the previous day. The implied volatity was 29.03, the open interest changed by 239 which increased total open position to 2592
On 6 May TATASTEEL was trading at 215.47. The strike last trading price was 3.07, which was -1.61 lower than the previous day. The implied volatity was 27.6, the open interest changed by 234 which increased total open position to 2367
On 5 May TATASTEEL was trading at 211.32. The strike last trading price was 4.69, which was -0.16 lower than the previous day. The implied volatity was 28.09, the open interest changed by 117 which increased total open position to 2126
On 4 May TATASTEEL was trading at 212.24. The strike last trading price was 4.9, which was -0.65 lower than the previous day. The implied volatity was 29.64, the open interest changed by -74 which decreased total open position to 2009
On 30 Apr TATASTEEL was trading at 211.36. The strike last trading price was 5.48, which was 1.97 higher than the previous day. The implied volatity was 29.01, the open interest changed by -104 which decreased total open position to 1980
On 29 Apr TATASTEEL was trading at 215.88. The strike last trading price was 3.43, which was -0.75 lower than the previous day. The implied volatity was 27.03, the open interest changed by 927 which increased total open position to 2085
On 28 Apr TATASTEEL was trading at 215.05. The strike last trading price was 4.15, which was -0.76 lower than the previous day. The implied volatity was 29.29, the open interest changed by 214 which increased total open position to 1154
On 27 Apr TATASTEEL was trading at 213.27. The strike last trading price was 4.88, which was -1.45 lower than the previous day. The implied volatity was 28.38, the open interest changed by 324 which increased total open position to 939
On 24 Apr TATASTEEL was trading at 210.07. The strike last trading price was 6.41, which was -0.19 lower than the previous day. The implied volatity was 27.78, the open interest changed by 221 which increased total open position to 609
On 23 Apr TATASTEEL was trading at 210.91. The strike last trading price was 6.64, which was 0.92 higher than the previous day. The implied volatity was 29.42, the open interest changed by 54 which increased total open position to 388
On 22 Apr TATASTEEL was trading at 213.03. The strike last trading price was 5.9, which was -0.36 lower than the previous day. The implied volatity was 28.87, the open interest changed by 69 which increased total open position to 328
On 21 Apr TATASTEEL was trading at 212.01. The strike last trading price was 6.3, which was -0.35 lower than the previous day. The implied volatity was 29.06, the open interest changed by 81 which increased total open position to 256
On 20 Apr TATASTEEL was trading at 211.72. The strike last trading price was 6.57, which was 0.16 higher than the previous day. The implied volatity was 29.76, the open interest changed by 38 which increased total open position to 174
On 17 Apr TATASTEEL was trading at 212.12. The strike last trading price was 6.35, which was -0.96 lower than the previous day. The implied volatity was 28.46, the open interest changed by 37 which increased total open position to 134
On 16 Apr TATASTEEL was trading at 210.69. The strike last trading price was 7.41, which was -1.08 lower than the previous day. The implied volatity was 30.09, the open interest changed by 33 which increased total open position to 96
On 15 Apr TATASTEEL was trading at 208.72. The strike last trading price was 8.8, which was -1.35 lower than the previous day. The implied volatity was 29.71, the open interest changed by 19 which increased total open position to 63
On 13 Apr TATASTEEL was trading at 206.39. The strike last trading price was 10.15, which was 0.09 higher than the previous day. The implied volatity was 30.5, the open interest changed by 1 which increased total open position to 45
On 10 Apr TATASTEEL was trading at 206.61. The strike last trading price was 9.59, which was -1.21 lower than the previous day. The implied volatity was 29.2, the open interest changed by 2 which increased total open position to 43
On 9 Apr TATASTEEL was trading at 205.20. The strike last trading price was 10.8, which was -0.26 lower than the previous day. The implied volatity was 32.25, the open interest changed by 8 which increased total open position to 40
On 8 Apr TATASTEEL was trading at 204.18. The strike last trading price was 11.23, which was -5.77 lower than the previous day. The implied volatity was 32.45, the open interest changed by 21 which increased total open position to 31
On 7 Apr TATASTEEL was trading at 198.13. The strike last trading price was 17, which was 4.36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Apr TATASTEEL was trading at 196.10. The strike last trading price was 17, which was 4.36 higher than the previous day. The implied volatity was 34.36, 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 12.64, 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 Apr TATASTEEL was trading at 194.60. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 191.86. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 193.22. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 196.65. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 190.79. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 187.17. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 196.77. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 190.51. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 195.41. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 195.43. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 186.94. 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 13 Mar TATASTEEL was trading at 183.51. 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 12 Mar TATASTEEL was trading at 193.47. 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 11 Mar TATASTEEL was trading at 194.74. 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 10 Mar TATASTEEL was trading at 195.00. 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 9 Mar TATASTEEL was trading at 191.01. 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 6 Mar TATASTEEL was trading at 198.46. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 200.57. The strike last trading price was 12.64, 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 Mar TATASTEEL was trading at 196.73. The strike last trading price was 12.64, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TATASTEEL was trading at 211.01. The strike last trading price was 12.64, which was 0 lower than the previous day. The implied volatity was 2.66, 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 12.64, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
