TATAPOWER
TATA POWER CO LTD
Historical option data for TATAPOWER
02 Jul 2024 10:31 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 433.95 | 21.3 | -1.65 | - | 1,94,400 | 22,950 | 4,19,850 | |||
| 1 Jul | 435.40 | 22.95 | - | 1,68,750 | 1,08,000 | 3,96,900 | ||||
| 28 Jun | 440.60 | 26.85 | - | 2,92,950 | 56,700 | 2,88,900 | ||||
| 27 Jun | 439.45 | 26.7 | - | 6,15,600 | 62,100 | 2,32,200 | ||||
| 26 Jun | 432.20 | 22.3 | - | 60,750 | 29,700 | 1,68,750 | ||||
| 25 Jun | 430.75 | 21.25 | - | 67,500 | 24,300 | 1,39,050 | ||||
| 24 Jun | 435.60 | 25.7 | - | 1,99,800 | 1,05,300 | 1,16,100 | ||||
| 21 Jun | 438.70 | 28.00 | - | 10,800 | 4,050 | 4,050 | ||||
| 20 Jun | 443.65 | 43.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 442.35 | 43.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 451.70 | 43.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 448.65 | 43.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 451.90 | 43.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 449.65 | 43.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 448.40 | 43.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 448.00 | 43.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 443.55 | 43.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 431.55 | 43.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 422.80 | 43.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 399.60 | 43.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 456.55 | 43.35 | - | 0 | 0 | 0 | ||||
| 31 May | 436.75 | 43.35 | - | 0 | 0 | 0 | ||||
| 30 May | 425.35 | 43.35 | - | 0 | 0 | 0 | ||||
| 29 May | 432.85 | 43.35 | - | 0 | 0 | 0 | ||||
| 24 May | 447.20 | 43.35 | - | 0 | 0 | 0 | ||||
| 23 May | 449.15 | 43.35 | - | 0 | 0 | 0 | ||||
| 21 May | 441.70 | 43.35 | - | 0 | 0 | 0 | ||||
| 18 May | 441.45 | 43.35 | - | 0 | 0 | 0 | ||||
| 16 May | 433.95 | 43.35 | - | 0 | 0 | 0 | ||||
| 15 May | 431.30 | 43.35 | - | 0 | 0 | 0 | ||||
| 13 May | 411.75 | 43.35 | - | 0 | 0 | 0 | ||||
For TATA POWER CO LTD - strike price 420 expiring on 25JUL2024
Delta for 420 CE is -
Historical price for 420 CE is as follows
On 2 Jul TATAPOWER was trading at 433.95. The strike last trading price was 21.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 419850
On 1 Jul TATAPOWER was trading at 435.40. The strike last trading price was 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 396900
On 28 Jun TATAPOWER was trading at 440.60. The strike last trading price was 26.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 288900
On 27 Jun TATAPOWER was trading at 439.45. The strike last trading price was 26.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 62100 which increased total open position to 232200
On 26 Jun TATAPOWER was trading at 432.20. The strike last trading price was 22.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 168750
On 25 Jun TATAPOWER was trading at 430.75. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 139050
On 24 Jun TATAPOWER was trading at 435.60. The strike last trading price was 25.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 116100
On 21 Jun TATAPOWER was trading at 438.70. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 4050
On 20 Jun TATAPOWER was trading at 443.65. The strike last trading price was 43.35, 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 19 Jun TATAPOWER was trading at 442.35. The strike last trading price was 43.35, 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 18 Jun TATAPOWER was trading at 451.70. The strike last trading price was 43.35, 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 14 Jun TATAPOWER was trading at 448.65. The strike last trading price was 43.35, 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 Jun TATAPOWER was trading at 451.90. The strike last trading price was 43.35, 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 Jun TATAPOWER was trading at 449.65. The strike last trading price was 43.35, 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 Jun TATAPOWER was trading at 448.40. The strike last trading price was 43.35, 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 Jun TATAPOWER was trading at 448.00. The strike last trading price was 43.35, 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 7 Jun TATAPOWER was trading at 443.55. The strike last trading price was 43.35, 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 Jun TATAPOWER was trading at 431.55. The strike last trading price was 43.35, 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 5 Jun TATAPOWER was trading at 422.80. The strike last trading price was 43.35, 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 4 Jun TATAPOWER was trading at 399.60. The strike last trading price was 43.35, 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 3 Jun TATAPOWER was trading at 456.55. The strike last trading price was 43.35, 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 31 May TATAPOWER was trading at 436.75. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May TATAPOWER was trading at 425.35. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May TATAPOWER was trading at 432.85. The strike last trading price was 43.35, 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 24 May TATAPOWER was trading at 447.20. The strike last trading price was 43.35, 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 23 May TATAPOWER was trading at 449.15. The strike last trading price was 43.35, 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 21 May TATAPOWER was trading at 441.70. The strike last trading price was 43.35, 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 18 May TATAPOWER was trading at 441.45. The strike last trading price was 43.35, 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 16 May TATAPOWER was trading at 433.95. The strike last trading price was 43.35, 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 15 May TATAPOWER was trading at 431.30. The strike last trading price was 43.35, 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 May TATAPOWER was trading at 411.75. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 433.95 | 7 | 0.15 | - | 4,76,550 | -28,350 | 21,47,850 |
| 1 Jul | 435.40 | 6.85 | - | 11,97,450 | 48,600 | 21,76,200 | |
| 28 Jun | 440.60 | 5 | - | 19,48,050 | 3,29,400 | 21,27,600 | |
| 27 Jun | 439.45 | 6.25 | - | 42,12,000 | 7,88,400 | 17,98,200 | |
| 26 Jun | 432.20 | 8.7 | - | 6,57,450 | 75,600 | 10,07,100 | |
| 25 Jun | 430.75 | 9.8 | - | 5,48,100 | 87,750 | 9,31,500 | |
| 24 Jun | 435.60 | 8.6 | - | 5,03,550 | -59,400 | 8,41,050 | |
| 21 Jun | 438.70 | 7.80 | - | 3,42,900 | 1,24,200 | 9,04,500 | |
| 20 Jun | 443.65 | 6.85 | - | 3,95,550 | -59,400 | 7,80,300 | |
| 19 Jun | 442.35 | 7.60 | - | 3,33,450 | 1,17,450 | 8,39,700 | |
| 18 Jun | 451.70 | 4.75 | - | 3,71,250 | 1,350 | 7,23,600 | |
| 14 Jun | 448.65 | 6.60 | - | 6,41,250 | 5,00,850 | 7,22,250 | |
| 13 Jun | 451.90 | 6.20 | - | 97,200 | -5,400 | 2,20,050 | |
| 12 Jun | 449.65 | 6.50 | - | 1,28,250 | 85,050 | 2,25,450 | |
| 11 Jun | 448.40 | 6.35 | - | 49,950 | 13,500 | 1,40,400 | |
| 10 Jun | 448.00 | 8.05 | - | 1,09,350 | 74,250 | 1,24,200 | |
| 7 Jun | 443.55 | 9.00 | - | 39,150 | -1,350 | 40,500 | |
| 6 Jun | 431.55 | 14.00 | - | 32,400 | 20,250 | 41,850 | |
| 5 Jun | 422.80 | 26.00 | - | 2,700 | 2,700 | 21,600 | |
| 4 Jun | 399.60 | 25.00 | - | 13,500 | 10,800 | 18,900 | |
| 3 Jun | 456.55 | 8.50 | - | 4,050 | 2,700 | 8,100 | |
| 31 May | 436.75 | 14.20 | - | 0 | 0 | 0 | |
| 30 May | 425.35 | 14.20 | - | 0 | 0 | 0 | |
| 29 May | 432.85 | 14.20 | - | 0 | 0 | 0 | |
| 24 May | 447.20 | 14.20 | - | 1,350 | 0 | 4,050 | |
| 23 May | 449.15 | 10.00 | - | 1,350 | 0 | 2,700 | |
| 21 May | 441.70 | 30.00 | - | 0 | 0 | 2,700 | |
| 18 May | 441.45 | 30.00 | - | 0 | 0 | 2,700 | |
| 16 May | 433.95 | 30.00 | - | 0 | 0 | 2,700 | |
| 15 May | 431.30 | 30.00 | - | 0 | 0 | 2,700 | |
| 13 May | 411.75 | 30.00 | - | 0 | 0 | 2,700 | |
For TATA POWER CO LTD - strike price 420 expiring on 25JUL2024
Delta for 420 PE is -
Historical price for 420 PE is as follows
On 2 Jul TATAPOWER was trading at 433.95. The strike last trading price was 7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -28350 which decreased total open position to 2147850
On 1 Jul TATAPOWER was trading at 435.40. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 2176200
On 28 Jun TATAPOWER was trading at 440.60. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 329400 which increased total open position to 2127600
On 27 Jun TATAPOWER was trading at 439.45. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 788400 which increased total open position to 1798200
On 26 Jun TATAPOWER was trading at 432.20. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 1007100
On 25 Jun TATAPOWER was trading at 430.75. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 931500
On 24 Jun TATAPOWER was trading at 435.60. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -59400 which decreased total open position to 841050
On 21 Jun TATAPOWER was trading at 438.70. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 124200 which increased total open position to 904500
On 20 Jun TATAPOWER was trading at 443.65. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -59400 which decreased total open position to 780300
On 19 Jun TATAPOWER was trading at 442.35. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 117450 which increased total open position to 839700
On 18 Jun TATAPOWER was trading at 451.70. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 723600
On 14 Jun TATAPOWER was trading at 448.65. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 500850 which increased total open position to 722250
On 13 Jun TATAPOWER was trading at 451.90. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 220050
On 12 Jun TATAPOWER was trading at 449.65. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 85050 which increased total open position to 225450
On 11 Jun TATAPOWER was trading at 448.40. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 140400
On 10 Jun TATAPOWER was trading at 448.00. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 124200
On 7 Jun TATAPOWER was trading at 443.55. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 40500
On 6 Jun TATAPOWER was trading at 431.55. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 41850
On 5 Jun TATAPOWER was trading at 422.80. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 21600
On 4 Jun TATAPOWER was trading at 399.60. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 18900
On 3 Jun TATAPOWER was trading at 456.55. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 8100
On 31 May TATAPOWER was trading at 436.75. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May TATAPOWER was trading at 425.35. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May TATAPOWER was trading at 432.85. The strike last trading price was 14.20, 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 24 May TATAPOWER was trading at 447.20. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4050
On 23 May TATAPOWER was trading at 449.15. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 21 May TATAPOWER was trading at 441.70. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 18 May TATAPOWER was trading at 441.45. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 16 May TATAPOWER was trading at 433.95. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 15 May TATAPOWER was trading at 431.30. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 13 May TATAPOWER was trading at 411.75. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700