TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
20 Dec 2024 04:11 PM IST
| TATAPOWER 26DEC2024 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 401.10 | 0.05 | 0.00 | - | 10 | 5 | 151 | |||
| 19 Dec | 412.60 | 0.05 | -0.10 | - | 41 | -12 | 150 | |||
| 18 Dec | 415.00 | 0.15 | 0.05 | - | 59 | -47 | 163 | |||
| 17 Dec | 420.90 | 0.1 | 0.00 | - | 22 | -15 | 210 | |||
| 16 Dec | 425.50 | 0.1 | -0.05 | 49.76 | 12 | 0 | 225 | |||
| 13 Dec | 428.45 | 0.15 | 0.00 | 44.20 | 16 | -11 | 226 | |||
| 12 Dec | 433.55 | 0.15 | -0.05 | 40.28 | 45 | -25 | 237 | |||
| 11 Dec | 434.80 | 0.2 | 0.00 | 39.88 | 274 | -97 | 264 | |||
| 10 Dec | 435.20 | 0.2 | -0.10 | 38.21 | 64 | 1 | 373 | |||
| 9 Dec | 440.75 | 0.3 | -0.05 | 36.80 | 529 | 143 | 379 | |||
|
|
||||||||||
| 6 Dec | 439.70 | 0.35 | 0.10 | 35.33 | 287 | 102 | 232 | |||
| 5 Dec | 430.85 | 0.25 | 0.05 | 35.05 | 15 | -4 | 130 | |||
| 4 Dec | 425.65 | 0.2 | -0.10 | 35.98 | 53 | 2 | 127 | |||
| 3 Dec | 428.55 | 0.3 | 0.00 | 36.21 | 18 | 4 | 125 | |||
| 2 Dec | 416.50 | 0.3 | 0.05 | 39.85 | 18 | -1 | 121 | |||
| 29 Nov | 414.15 | 0.25 | -0.15 | 37.22 | 133 | 93 | 123 | |||
| 28 Nov | 414.50 | 0.4 | -0.10 | 38.94 | 3 | 1 | 29 | |||
| 27 Nov | 417.65 | 0.5 | 0.10 | 38.81 | 12 | 9 | 27 | |||
| 26 Nov | 410.30 | 0.4 | -24.55 | 38.97 | 18 | 10 | 10 | |||
| 3 Oct | 471.80 | 24.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 481.25 | 24.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 482.60 | 24.95 | - | 0 | 0 | 0 | ||||
For Tata Power Co Ltd - strike price 520 expiring on 26DEC2024
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 151
On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 150
On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 163
On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 210
On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 49.76, the open interest changed by 0 which decreased total open position to 225
On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 44.20, the open interest changed by -11 which decreased total open position to 226
On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.28, the open interest changed by -25 which decreased total open position to 237
On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 39.88, the open interest changed by -97 which decreased total open position to 264
On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 38.21, the open interest changed by 1 which increased total open position to 373
On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.80, the open interest changed by 143 which increased total open position to 379
On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 35.33, the open interest changed by 102 which increased total open position to 232
On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 35.05, the open interest changed by -4 which decreased total open position to 130
On 4 Dec TATAPOWER was trading at 425.65. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 35.98, the open interest changed by 2 which increased total open position to 127
On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 36.21, the open interest changed by 4 which increased total open position to 125
On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 39.85, the open interest changed by -1 which decreased total open position to 121
On 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 37.22, the open interest changed by 93 which increased total open position to 123
On 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 38.94, the open interest changed by 1 which increased total open position to 29
On 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 38.81, the open interest changed by 9 which increased total open position to 27
On 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 0.4, which was -24.55 lower than the previous day. The implied volatity was 38.97, the open interest changed by 10 which increased total open position to 10
On 3 Oct TATAPOWER was trading at 471.80. The strike last trading price was 24.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TATAPOWER was trading at 481.25. The strike last trading price was 24.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept TATAPOWER was trading at 482.60. The strike last trading price was 24.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAPOWER 26DEC2024 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 401.10 | 115 | 37.25 | - | 5 | -3 | 39 |
| 19 Dec | 412.60 | 77.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 415.00 | 77.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 420.90 | 77.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 425.50 | 77.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 428.45 | 77.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 433.55 | 77.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 434.80 | 77.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 435.20 | 77.75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 440.75 | 77.75 | -2.70 | 46.45 | 1 | 0 | 41 |
| 6 Dec | 439.70 | 80.45 | -9.80 | 51.19 | 2 | 0 | 41 |
| 5 Dec | 430.85 | 90.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 425.65 | 90.25 | 0.00 | 0.00 | 0 | 2 | 0 |
| 3 Dec | 428.55 | 90.25 | -9.25 | 49.24 | 2 | 0 | 39 |
| 2 Dec | 416.50 | 99.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 414.15 | 99.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 414.50 | 99.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 27 Nov | 417.65 | 99.5 | -5.50 | 43.87 | 4 | 3 | 38 |
| 26 Nov | 410.30 | 105 | 105.00 | 36.50 | 32 | 25 | 28 |
| 3 Oct | 471.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 481.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 482.60 | 0 | - | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 520 expiring on 26DEC2024
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 115, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 39
On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 77.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 77.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 77.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 77.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 77.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 77.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 77.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 77.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 77.75, which was -2.70 lower than the previous day. The implied volatity was 46.45, the open interest changed by 0 which decreased total open position to 41
On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 80.45, which was -9.80 lower than the previous day. The implied volatity was 51.19, the open interest changed by 0 which decreased total open position to 41
On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 90.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec TATAPOWER was trading at 425.65. The strike last trading price was 90.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 90.25, which was -9.25 lower than the previous day. The implied volatity was 49.24, the open interest changed by 0 which decreased total open position to 39
On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 99.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 99.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 99.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 99.5, which was -5.50 lower than the previous day. The implied volatity was 43.87, the open interest changed by 3 which increased total open position to 38
On 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 105, which was 105.00 higher than the previous day. The implied volatity was 36.50, the open interest changed by 25 which increased total open position to 28
On 3 Oct TATAPOWER was trading at 471.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TATAPOWER was trading at 481.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept TATAPOWER was trading at 482.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
