TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
21 Nov 2024 04:11 PM IST
| TATAPOWER 28NOV2024 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 408.05 | 0.1 | 0.00 | - | 43 | -3 | 625 | |||
| 20 Nov | 408.10 | 0.1 | 0.00 | - | 72 | -21 | 630 | |||
| 19 Nov | 408.10 | 0.1 | -0.05 | - | 72 | -19 | 630 | |||
| 18 Nov | 404.70 | 0.15 | -0.05 | - | 16 | 0 | 651 | |||
| 14 Nov | 404.65 | 0.2 | 0.00 | - | 190 | -61 | 651 | |||
| 13 Nov | 399.35 | 0.2 | -0.05 | - | 110 | 29 | 712 | |||
| 12 Nov | 414.15 | 0.25 | -0.10 | 49.58 | 279 | 80 | 774 | |||
| 11 Nov | 431.50 | 0.35 | 0.05 | 41.83 | 144 | -77 | 694 | |||
| 8 Nov | 432.75 | 0.3 | -0.30 | 38.11 | 593 | 85 | 769 | |||
| 7 Nov | 444.90 | 0.6 | -0.10 | 35.09 | 477 | 10 | 680 | |||
| 6 Nov | 449.30 | 0.7 | 0.15 | 32.81 | 580 | 35 | 670 | |||
| 5 Nov | 434.10 | 0.55 | -0.05 | 37.42 | 385 | 95 | 630 | |||
| 4 Nov | 429.05 | 0.6 | -0.40 | 39.47 | 538 | 113 | 544 | |||
| 1 Nov | 445.45 | 1 | -0.25 | 34.09 | 263 | 7 | 439 | |||
| 31 Oct | 440.05 | 1.25 | 0.05 | - | 793 | 50 | 438 | |||
| 30 Oct | 427.00 | 1.2 | -0.20 | - | 167 | -52 | 386 | |||
| 29 Oct | 425.40 | 1.4 | -0.05 | - | 46 | -22 | 438 | |||
| 28 Oct | 425.70 | 1.45 | -0.20 | - | 98 | -43 | 461 | |||
| 25 Oct | 422.10 | 1.65 | -0.30 | - | 469 | -311 | 504 | |||
|
|
||||||||||
| 24 Oct | 438.00 | 1.95 | -0.20 | - | 198 | -53 | 816 | |||
| 23 Oct | 437.70 | 2.15 | -1.20 | - | 1,213 | 422 | 869 | |||
| 22 Oct | 435.85 | 3.35 | -1.15 | - | 432 | -119 | 447 | |||
| 21 Oct | 453.80 | 4.5 | 0.40 | - | 358 | 161 | 566 | |||
| 18 Oct | 453.55 | 4.1 | 0.15 | - | 83 | 2 | 403 | |||
| 17 Oct | 450.20 | 3.95 | -1.40 | - | 437 | -323 | 401 | |||
| 16 Oct | 460.45 | 5.35 | -0.25 | - | 43 | -3 | 723 | |||
| 15 Oct | 463.50 | 5.6 | 0.10 | - | 154 | 57 | 726 | |||
| 14 Oct | 462.30 | 5.5 | -0.50 | - | 63 | 44 | 667 | |||
| 11 Oct | 461.15 | 6 | -2.45 | - | 290 | 269 | 623 | |||
| 10 Oct | 465.65 | 8.45 | 1.60 | - | 363 | 292 | 355 | |||
| 9 Oct | 460.85 | 6.85 | 0.25 | - | 8 | -5 | 62 | |||
| 8 Oct | 456.90 | 6.6 | 2.00 | - | 11 | 7 | 66 | |||
| 7 Oct | 441.30 | 4.6 | -5.40 | - | 8 | -1 | 59 | |||
| 4 Oct | 466.65 | 10 | 0.35 | - | 4 | 0 | 60 | |||
| 3 Oct | 471.80 | 9.65 | -2.95 | - | 21 | 11 | 62 | |||
| 1 Oct | 481.25 | 12.6 | 0.15 | - | 11 | 1 | 50 | |||
| 30 Sept | 482.60 | 12.45 | -1.35 | - | 40 | 26 | 49 | |||
| 27 Sept | 485.50 | 13.8 | 1.90 | - | 15 | 12 | 22 | |||
| 26 Sept | 476.05 | 11.9 | 0.30 | - | 6 | 5 | 9 | |||
| 25 Sept | 468.10 | 11.6 | -0.40 | - | 3 | 0 | 2 | |||
| 24 Sept | 468.75 | 12 | - | 2 | 1 | 1 | ||||
For Tata Power Co Ltd - strike price 520 expiring on 28NOV2024
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 21 Nov TATAPOWER was trading at 408.05. 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 -3 which decreased total open position to 625
On 20 Nov TATAPOWER was trading at 408.10. 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 -21 which decreased total open position to 630
On 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 630
On 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 651
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 651
On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 712
On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 49.58, the open interest changed by 80 which increased total open position to 774
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 41.83, the open interest changed by -77 which decreased total open position to 694
On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was 38.11, the open interest changed by 85 which increased total open position to 769
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 35.09, the open interest changed by 10 which increased total open position to 680
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 32.81, the open interest changed by 35 which increased total open position to 670
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 37.42, the open interest changed by 95 which increased total open position to 630
On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 39.47, the open interest changed by 113 which increased total open position to 544
On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 34.09, the open interest changed by 7 which increased total open position to 439
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TATAPOWER was trading at 427.00. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TATAPOWER was trading at 425.40. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TATAPOWER was trading at 425.70. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TATAPOWER was trading at 422.10. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TATAPOWER was trading at 438.00. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TATAPOWER was trading at 437.70. The strike last trading price was 2.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TATAPOWER was trading at 435.85. The strike last trading price was 3.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TATAPOWER was trading at 453.80. The strike last trading price was 4.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TATAPOWER was trading at 453.55. The strike last trading price was 4.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TATAPOWER was trading at 450.20. The strike last trading price was 3.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TATAPOWER was trading at 460.45. The strike last trading price was 5.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TATAPOWER was trading at 463.50. The strike last trading price was 5.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TATAPOWER was trading at 462.30. The strike last trading price was 5.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TATAPOWER was trading at 461.15. The strike last trading price was 6, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TATAPOWER was trading at 465.65. The strike last trading price was 8.45, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TATAPOWER was trading at 460.85. The strike last trading price was 6.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TATAPOWER was trading at 456.90. The strike last trading price was 6.6, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TATAPOWER was trading at 441.30. The strike last trading price was 4.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TATAPOWER was trading at 466.65. The strike last trading price was 10, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TATAPOWER was trading at 471.80. The strike last trading price was 9.65, which was -2.95 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 12.6, which was 0.15 higher 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 12.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept TATAPOWER was trading at 485.50. The strike last trading price was 13.8, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept TATAPOWER was trading at 476.05. The strike last trading price was 11.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept TATAPOWER was trading at 468.10. The strike last trading price was 11.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept TATAPOWER was trading at 468.75. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAPOWER 28NOV2024 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 408.05 | 117 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 408.10 | 117 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 408.10 | 117 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Nov | 404.70 | 117 | 46.90 | - | 2 | 0 | 16 |
| 14 Nov | 404.65 | 70.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 399.35 | 70.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 414.15 | 70.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 431.50 | 70.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 432.75 | 70.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 444.90 | 70.1 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Nov | 449.30 | 70.1 | -14.60 | 49.28 | 1 | 0 | 17 |
| 5 Nov | 434.10 | 84.7 | 6.70 | 48.79 | 1 | 0 | 16 |
| 4 Nov | 429.05 | 78 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 445.45 | 78 | 0.00 | 0.00 | 0 | 16 | 0 |
| 31 Oct | 440.05 | 78 | -23.00 | - | 16 | 14 | 14 |
| 30 Oct | 427.00 | 101 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 425.40 | 101 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 425.70 | 101 | 0.00 | - | 0 | -1 | 0 |
| 25 Oct | 422.10 | 101 | 60.00 | - | 1 | 0 | 1 |
| 24 Oct | 438.00 | 41 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 437.70 | 41 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 435.85 | 41 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 453.80 | 41 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 453.55 | 41 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 450.20 | 41 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 460.45 | 41 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 463.50 | 41 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 462.30 | 41 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 461.15 | 41 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 465.65 | 41 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 460.85 | 41 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 456.90 | 41 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 441.30 | 41 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 466.65 | 41 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 471.80 | 41 | 0.00 | - | 0 | 1 | 0 |
| 1 Oct | 481.25 | 41 | -49.75 | - | 1 | 0 | 0 |
| 30 Sept | 482.60 | 90.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 485.50 | 90.75 | 90.75 | - | 0 | 0 | 0 |
| 26 Sept | 476.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 468.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 468.75 | 0 | - | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 520 expiring on 28NOV2024
Delta for 520 PE is 0.00
Historical price for 520 PE is as follows
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 117, 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 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 117, 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 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 117, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 117, which was 46.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 70.1, 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 Nov TATAPOWER was trading at 399.35. The strike last trading price was 70.1, 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 Nov TATAPOWER was trading at 414.15. The strike last trading price was 70.1, 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 Nov TATAPOWER was trading at 431.50. The strike last trading price was 70.1, 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 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 70.1, 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 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 70.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 70.1, which was -14.60 lower than the previous day. The implied volatity was 49.28, the open interest changed by 0 which decreased total open position to 17
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 84.7, which was 6.70 higher than the previous day. The implied volatity was 48.79, the open interest changed by 0 which decreased total open position to 16
On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 78, 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 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 78, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 78, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TATAPOWER was trading at 427.00. The strike last trading price was 101, 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 29 Oct TATAPOWER was trading at 425.40. The strike last trading price was 101, 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 28 Oct TATAPOWER was trading at 425.70. The strike last trading price was 101, 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 25 Oct TATAPOWER was trading at 422.10. The strike last trading price was 101, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TATAPOWER was trading at 438.00. The strike last trading price was 41, 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 23 Oct TATAPOWER was trading at 437.70. The strike last trading price was 41, 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 22 Oct TATAPOWER was trading at 435.85. The strike last trading price was 41, 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 21 Oct TATAPOWER was trading at 453.80. The strike last trading price was 41, 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 18 Oct TATAPOWER was trading at 453.55. The strike last trading price was 41, 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 17 Oct TATAPOWER was trading at 450.20. The strike last trading price was 41, 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 16 Oct TATAPOWER was trading at 460.45. The strike last trading price was 41, 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 15 Oct TATAPOWER was trading at 463.50. The strike last trading price was 41, 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 14 Oct TATAPOWER was trading at 462.30. The strike last trading price was 41, 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 11 Oct TATAPOWER was trading at 461.15. The strike last trading price was 41, 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 10 Oct TATAPOWER was trading at 465.65. The strike last trading price was 41, 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 9 Oct TATAPOWER was trading at 460.85. The strike last trading price was 41, 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 8 Oct TATAPOWER was trading at 456.90. The strike last trading price was 41, 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 7 Oct TATAPOWER was trading at 441.30. The strike last trading price was 41, 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 4 Oct TATAPOWER was trading at 466.65. The strike last trading price was 41, 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 3 Oct TATAPOWER was trading at 471.80. The strike last trading price was 41, 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 41, which was -49.75 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 90.75, 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 27 Sept TATAPOWER was trading at 485.50. The strike last trading price was 90.75, which was 90.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept TATAPOWER was trading at 476.05. 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 25 Sept TATAPOWER was trading at 468.10. 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 24 Sept TATAPOWER was trading at 468.75. 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
