TATAPOWER
TATA POWER CO LTD
Historical option data for TATAPOWER
04 Jul 2024 12:41 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 437.10 | 12.3 | 1.90 | - | 1,28,11,500 | 10,12,500 | 49,68,000 | |||
| 3 Jul | 433.85 | 10.4 | - | 39,08,250 | 4,50,900 | 39,55,500 | ||||
| 2 Jul | 432.75 | 10.4 | - | 56,17,350 | 3,96,900 | 35,01,900 | ||||
| 1 Jul | 435.40 | 12.15 | - | 36,50,400 | 7,51,950 | 31,05,000 | ||||
| 28 Jun | 440.60 | 14.8 | - | 61,35,750 | -44,550 | 23,53,050 | ||||
| 27 Jun | 439.45 | 14.85 | - | 67,39,200 | 4,57,650 | 23,97,600 | ||||
| 26 Jun | 432.20 | 11.5 | - | 26,73,000 | 4,21,200 | 19,33,200 | ||||
| 25 Jun | 430.75 | 11.25 | - | 16,83,450 | 3,91,500 | 15,12,000 | ||||
| 24 Jun | 435.60 | 14.65 | - | 16,84,800 | 5,06,250 | 11,21,850 | ||||
| 21 Jun | 438.70 | 16.80 | - | 9,76,050 | 3,48,300 | 6,23,700 | ||||
| 20 Jun | 443.65 | 20.10 | - | 3,45,600 | 79,650 | 2,78,100 | ||||
| 19 Jun | 442.35 | 20.00 | - | 4,54,950 | 86,400 | 1,98,450 | ||||
| 18 Jun | 451.70 | 24.75 | - | 1,05,300 | 78,300 | 1,10,700 | ||||
| 14 Jun | 448.65 | 23.95 | - | 48,600 | -16,200 | 32,400 | ||||
| 13 Jun | 451.90 | 26.50 | - | 33,750 | 31,050 | 47,250 | ||||
| 12 Jun | 449.65 | 25.85 | - | 10,800 | 4,050 | 17,550 | ||||
| 11 Jun | 448.40 | 32.60 | - | 0 | -2,700 | 0 | ||||
| 10 Jun | 448.00 | 32.60 | - | 13,500 | -4,050 | 12,150 | ||||
| 7 Jun | 443.55 | 23.65 | - | 35,100 | 10,800 | 21,600 | ||||
| 6 Jun | 431.55 | 21.00 | - | 9,450 | 6,750 | 10,800 | ||||
|
|
||||||||||
| 5 Jun | 422.80 | 21.00 | - | 9,450 | 4,050 | 4,050 | ||||
| 4 Jun | 399.60 | 11.00 | - | 1,350 | 0 | 0 | ||||
| 3 Jun | 456.55 | 33.45 | - | 0 | 0 | 0 | ||||
| 31 May | 436.75 | 33.45 | - | 0 | 0 | 0 | ||||
| 30 May | 425.35 | 33.45 | - | 0 | 0 | 0 | ||||
| 29 May | 432.85 | 33.45 | - | 0 | 0 | 0 | ||||
For TATA POWER CO LTD - strike price 440 expiring on 25JUL2024
Delta for 440 CE is -
Historical price for 440 CE is as follows
On 4 Jul TATAPOWER was trading at 437.10. The strike last trading price was 12.3, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1012500 which increased total open position to 4968000
On 3 Jul TATAPOWER was trading at 433.85. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 450900 which increased total open position to 3955500
On 2 Jul TATAPOWER was trading at 432.75. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 396900 which increased total open position to 3501900
On 1 Jul TATAPOWER was trading at 435.40. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 751950 which increased total open position to 3105000
On 28 Jun TATAPOWER was trading at 440.60. The strike last trading price was 14.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -44550 which decreased total open position to 2353050
On 27 Jun TATAPOWER was trading at 439.45. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 457650 which increased total open position to 2397600
On 26 Jun TATAPOWER was trading at 432.20. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 421200 which increased total open position to 1933200
On 25 Jun TATAPOWER was trading at 430.75. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 391500 which increased total open position to 1512000
On 24 Jun TATAPOWER was trading at 435.60. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 506250 which increased total open position to 1121850
On 21 Jun TATAPOWER was trading at 438.70. The strike last trading price was 16.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 348300 which increased total open position to 623700
On 20 Jun TATAPOWER was trading at 443.65. The strike last trading price was 20.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 79650 which increased total open position to 278100
On 19 Jun TATAPOWER was trading at 442.35. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 198450
On 18 Jun TATAPOWER was trading at 451.70. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 78300 which increased total open position to 110700
On 14 Jun TATAPOWER was trading at 448.65. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 32400
On 13 Jun TATAPOWER was trading at 451.90. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 47250
On 12 Jun TATAPOWER was trading at 449.65. The strike last trading price was 25.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 17550
On 11 Jun TATAPOWER was trading at 448.40. The strike last trading price was 32.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 0
On 10 Jun TATAPOWER was trading at 448.00. The strike last trading price was 32.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 12150
On 7 Jun TATAPOWER was trading at 443.55. The strike last trading price was 23.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 21600
On 6 Jun TATAPOWER was trading at 431.55. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 10800
On 5 Jun TATAPOWER was trading at 422.80. The strike last trading price was 21.00, 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 4 Jun TATAPOWER was trading at 399.60. The strike last trading price was 11.00, 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 33.45, 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 33.45, 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 33.45, 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 33.45, 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 |
| 4 Jul | 437.10 | 12.6 | -2.95 | - | 33,41,250 | 8,03,250 | 27,01,350 |
| 3 Jul | 433.85 | 15.55 | - | 3,56,400 | 41,850 | 18,98,100 | |
| 2 Jul | 432.75 | 16.55 | - | 7,87,050 | -18,900 | 18,58,950 | |
| 1 Jul | 435.40 | 15.65 | - | 16,25,400 | -67,500 | 18,77,850 | |
| 28 Jun | 440.60 | 12.45 | - | 30,45,600 | 5,48,100 | 19,45,350 | |
| 27 Jun | 439.45 | 14.2 | - | 22,08,600 | 2,13,300 | 13,97,250 | |
| 26 Jun | 432.20 | 18 | - | 9,45,000 | 2,74,050 | 11,82,600 | |
| 25 Jun | 430.75 | 19.9 | - | 6,87,150 | 74,250 | 9,08,550 | |
| 24 Jun | 435.60 | 17.3 | - | 5,40,000 | 2,16,000 | 8,32,950 | |
| 21 Jun | 438.70 | 16.00 | - | 3,56,400 | 63,450 | 6,14,250 | |
| 20 Jun | 443.65 | 14.15 | - | 2,61,900 | 60,750 | 5,50,800 | |
| 19 Jun | 442.35 | 14.70 | - | 5,25,150 | 1,36,350 | 4,90,050 | |
| 18 Jun | 451.70 | 10.15 | - | 4,07,700 | 86,400 | 3,53,700 | |
| 14 Jun | 448.65 | 12.55 | - | 2,80,800 | 1,56,600 | 2,67,300 | |
| 13 Jun | 451.90 | 12.60 | - | 37,800 | 17,550 | 1,09,350 | |
| 12 Jun | 449.65 | 12.75 | - | 63,450 | 44,550 | 90,450 | |
| 11 Jun | 448.40 | 12.80 | - | 35,100 | -2,700 | 47,250 | |
| 10 Jun | 448.00 | 15.60 | - | 66,150 | 48,600 | 48,600 | |
| 7 Jun | 443.55 | 34.05 | - | 0 | 0 | 0 | |
| 6 Jun | 431.55 | 34.05 | - | 0 | 0 | 0 | |
| 5 Jun | 422.80 | 34.05 | - | 0 | 0 | 0 | |
| 4 Jun | 399.60 | 34.05 | - | 0 | 0 | 0 | |
| 3 Jun | 456.55 | 34.05 | - | 0 | 0 | 0 | |
| 31 May | 436.75 | 34.05 | - | 0 | 0 | 0 | |
| 30 May | 425.35 | 34.05 | - | 0 | 0 | 0 | |
| 29 May | 432.85 | 34.05 | - | 0 | 0 | 0 | |
For TATA POWER CO LTD - strike price 440 expiring on 25JUL2024
Delta for 440 PE is -
Historical price for 440 PE is as follows
On 4 Jul TATAPOWER was trading at 437.10. The strike last trading price was 12.6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 803250 which increased total open position to 2701350
On 3 Jul TATAPOWER was trading at 433.85. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 41850 which increased total open position to 1898100
On 2 Jul TATAPOWER was trading at 432.75. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 1858950
On 1 Jul TATAPOWER was trading at 435.40. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 1877850
On 28 Jun TATAPOWER was trading at 440.60. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 548100 which increased total open position to 1945350
On 27 Jun TATAPOWER was trading at 439.45. The strike last trading price was 14.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 213300 which increased total open position to 1397250
On 26 Jun TATAPOWER was trading at 432.20. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 274050 which increased total open position to 1182600
On 25 Jun TATAPOWER was trading at 430.75. The strike last trading price was 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 908550
On 24 Jun TATAPOWER was trading at 435.60. The strike last trading price was 17.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 832950
On 21 Jun TATAPOWER was trading at 438.70. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 63450 which increased total open position to 614250
On 20 Jun TATAPOWER was trading at 443.65. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 550800
On 19 Jun TATAPOWER was trading at 442.35. The strike last trading price was 14.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 136350 which increased total open position to 490050
On 18 Jun TATAPOWER was trading at 451.70. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 353700
On 14 Jun TATAPOWER was trading at 448.65. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 156600 which increased total open position to 267300
On 13 Jun TATAPOWER was trading at 451.90. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 109350
On 12 Jun TATAPOWER was trading at 449.65. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 90450
On 11 Jun TATAPOWER was trading at 448.40. The strike last trading price was 12.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 47250
On 10 Jun TATAPOWER was trading at 448.00. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 48600
On 7 Jun TATAPOWER was trading at 443.55. The strike last trading price was 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0