TATAPOWER
TATA POWER CO LTD
Historical option data for TATAPOWER
02 Jul 2024 10:51 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 433.70 | 1.15 | -0.25 | - | 6,07,500 | 1,70,100 | 37,85,400 | |||
| 1 Jul | 435.40 | 1.4 | - | 14,66,100 | 3,87,450 | 36,15,300 | ||||
| 28 Jun | 440.60 | 1.85 | - | 24,25,950 | 4,30,650 | 32,27,850 | ||||
| 27 Jun | 439.45 | 2.25 | - | 22,63,950 | 5,71,050 | 27,97,200 | ||||
| 26 Jun | 432.20 | 1.65 | - | 13,39,200 | 3,07,800 | 22,27,500 | ||||
| 25 Jun | 430.75 | 1.6 | - | 9,46,350 | 2,65,950 | 19,19,700 | ||||
| 24 Jun | 435.60 | 2.1 | - | 8,51,850 | 4,38,750 | 16,49,700 | ||||
| 21 Jun | 438.70 | 2.50 | - | 8,50,500 | 1,64,700 | 12,10,950 | ||||
| 20 Jun | 443.65 | 3.40 | - | 4,91,400 | 74,250 | 10,44,900 | ||||
| 19 Jun | 442.35 | 3.55 | - | 4,73,850 | 87,750 | 9,70,650 | ||||
| 18 Jun | 451.70 | 4.35 | - | 6,26,400 | 1,08,000 | 8,73,450 | ||||
| 14 Jun | 448.65 | 4.55 | - | 5,23,800 | 1,90,350 | 7,65,450 | ||||
| 13 Jun | 451.90 | 6.70 | - | 5,11,650 | 1,57,950 | 5,72,400 | ||||
| 12 Jun | 449.65 | 6.05 | - | 1,35,000 | 60,750 | 4,15,800 | ||||
|
|
||||||||||
| 11 Jun | 448.40 | 5.80 | - | 1,48,500 | 10,800 | 3,55,050 | ||||
| 10 Jun | 448.00 | 7.15 | - | 2,40,300 | 85,050 | 3,44,250 | ||||
| 7 Jun | 443.55 | 6.75 | - | 75,600 | 18,900 | 2,57,850 | ||||
| 6 Jun | 431.55 | 5.25 | - | 74,250 | 37,800 | 2,38,950 | ||||
| 5 Jun | 422.80 | 4.75 | - | 91,800 | 35,100 | 2,01,150 | ||||
| 4 Jun | 399.60 | 5.00 | - | 2,72,700 | 93,150 | 1,66,050 | ||||
| 3 Jun | 456.55 | 12.50 | - | 98,550 | 55,350 | 72,900 | ||||
| 31 May | 436.75 | 8.25 | - | 12,150 | 9,450 | 14,850 | ||||
| 30 May | 425.35 | 7.00 | - | 6,750 | 4,050 | 5,400 | ||||
| 29 May | 432.85 | 8.50 | - | 4,050 | 1,350 | 1,350 | ||||
For TATA POWER CO LTD - strike price 500 expiring on 25JUL2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 2 Jul TATAPOWER was trading at 433.70. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 170100 which increased total open position to 3785400
On 1 Jul TATAPOWER was trading at 435.40. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 387450 which increased total open position to 3615300
On 28 Jun TATAPOWER was trading at 440.60. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 430650 which increased total open position to 3227850
On 27 Jun TATAPOWER was trading at 439.45. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 571050 which increased total open position to 2797200
On 26 Jun TATAPOWER was trading at 432.20. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 307800 which increased total open position to 2227500
On 25 Jun TATAPOWER was trading at 430.75. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 265950 which increased total open position to 1919700
On 24 Jun TATAPOWER was trading at 435.60. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 438750 which increased total open position to 1649700
On 21 Jun TATAPOWER was trading at 438.70. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 164700 which increased total open position to 1210950
On 20 Jun TATAPOWER was trading at 443.65. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 1044900
On 19 Jun TATAPOWER was trading at 442.35. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 970650
On 18 Jun TATAPOWER was trading at 451.70. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 873450
On 14 Jun TATAPOWER was trading at 448.65. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 190350 which increased total open position to 765450
On 13 Jun TATAPOWER was trading at 451.90. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 157950 which increased total open position to 572400
On 12 Jun TATAPOWER was trading at 449.65. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 415800
On 11 Jun TATAPOWER was trading at 448.40. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 355050
On 10 Jun TATAPOWER was trading at 448.00. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 85050 which increased total open position to 344250
On 7 Jun TATAPOWER was trading at 443.55. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 257850
On 6 Jun TATAPOWER was trading at 431.55. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 238950
On 5 Jun TATAPOWER was trading at 422.80. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 201150
On 4 Jun TATAPOWER was trading at 399.60. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 93150 which increased total open position to 166050
On 3 Jun TATAPOWER was trading at 456.55. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 55350 which increased total open position to 72900
On 31 May TATAPOWER was trading at 436.75. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 14850
On 30 May TATAPOWER was trading at 425.35. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 5400
On 29 May TATAPOWER was trading at 432.85. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 433.70 | 66.1 | 1.60 | - | 22,950 | 2,700 | 1,68,750 |
| 1 Jul | 435.40 | 64.5 | - | 27,000 | 25,650 | 1,66,050 | |
| 28 Jun | 440.60 | 60 | - | 4,050 | 0 | 1,40,400 | |
| 27 Jun | 439.45 | 61.4 | - | 45,900 | 25,650 | 1,40,400 | |
| 26 Jun | 432.20 | 66.5 | - | 31,050 | 18,900 | 1,14,750 | |
| 25 Jun | 430.75 | 69.65 | - | 37,800 | 22,950 | 95,850 | |
| 24 Jun | 435.60 | 63.3 | - | 41,850 | 24,300 | 71,550 | |
| 21 Jun | 438.70 | 59.90 | - | 2,700 | 1,350 | 47,250 | |
| 20 Jun | 443.65 | 56.55 | - | 16,200 | -5,400 | 45,900 | |
| 19 Jun | 442.35 | 58.25 | - | 51,300 | 25,650 | 51,300 | |
| 18 Jun | 451.70 | 49.10 | - | 8,100 | 8,100 | 18,900 | |
| 14 Jun | 448.65 | 52.55 | - | 16,200 | 6,750 | 10,800 | |
| 13 Jun | 451.90 | 53.30 | - | 0 | 0 | 0 | |
| 12 Jun | 449.65 | 53.30 | - | 0 | 1,350 | 0 | |
| 11 Jun | 448.40 | 53.30 | - | 2,700 | 1,350 | 4,050 | |
| 10 Jun | 448.00 | 84.50 | - | 0 | 0 | 0 | |
| 7 Jun | 443.55 | 84.50 | - | 0 | 2,700 | 0 | |
| 6 Jun | 431.55 | 84.50 | - | 0 | 2,700 | 0 | |
| 5 Jun | 422.80 | 84.50 | - | 1,350 | 2,700 | 2,700 | |
| 4 Jun | 399.60 | 49.35 | - | 0 | 1,350 | 0 | |
| 3 Jun | 456.55 | 49.35 | - | 2,700 | 1,350 | 1,350 | |
| 31 May | 436.75 | 73.35 | - | 0 | 0 | 0 | |
| 30 May | 425.35 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 432.85 | 0.00 | - | 0 | 0 | 0 | |
For TATA POWER CO LTD - strike price 500 expiring on 25JUL2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 2 Jul TATAPOWER was trading at 433.70. The strike last trading price was 66.1, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 168750
On 1 Jul TATAPOWER was trading at 435.40. The strike last trading price was 64.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 166050
On 28 Jun TATAPOWER was trading at 440.60. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140400
On 27 Jun TATAPOWER was trading at 439.45. The strike last trading price was 61.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 140400
On 26 Jun TATAPOWER was trading at 432.20. The strike last trading price was 66.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 114750
On 25 Jun TATAPOWER was trading at 430.75. The strike last trading price was 69.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 95850
On 24 Jun TATAPOWER was trading at 435.60. The strike last trading price was 63.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 71550
On 21 Jun TATAPOWER was trading at 438.70. The strike last trading price was 59.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 47250
On 20 Jun TATAPOWER was trading at 443.65. The strike last trading price was 56.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 45900
On 19 Jun TATAPOWER was trading at 442.35. The strike last trading price was 58.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 51300
On 18 Jun TATAPOWER was trading at 451.70. The strike last trading price was 49.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 18900
On 14 Jun TATAPOWER was trading at 448.65. The strike last trading price was 52.55, 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 13 Jun TATAPOWER was trading at 451.90. The strike last trading price was 53.30, 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 53.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 11 Jun TATAPOWER was trading at 448.40. The strike last trading price was 53.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 4050
On 10 Jun TATAPOWER was trading at 448.00. The strike last trading price was 84.50, 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 84.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 6 Jun TATAPOWER was trading at 431.55. The strike last trading price was 84.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 5 Jun TATAPOWER was trading at 422.80. The strike last trading price was 84.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 4 Jun TATAPOWER was trading at 399.60. The strike last trading price was 49.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 3 Jun TATAPOWER was trading at 456.55. The strike last trading price was 49.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 31 May TATAPOWER was trading at 436.75. The strike last trading price was 73.35, 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 0.00, 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 29 May TATAPOWER was trading at 432.85. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0