TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
21 Nov 2024 04:11 PM IST
| TATAPOWER 28NOV2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 408.05 | 0.05 | -0.05 | - | 2 | 0 | 211 | |||
| 20 Nov | 408.10 | 0.1 | 0.00 | - | 22 | -5 | 211 | |||
| 19 Nov | 408.10 | 0.1 | -0.05 | - | 22 | -5 | 211 | |||
| 18 Nov | 404.70 | 0.15 | 0.00 | - | 132 | 17 | 215 | |||
| 14 Nov | 404.65 | 0.15 | 0.00 | - | 16 | -1 | 198 | |||
| 13 Nov | 399.35 | 0.15 | -0.05 | - | 13 | -12 | 200 | |||
| 12 Nov | 414.15 | 0.2 | -0.05 | - | 140 | -28 | 213 | |||
| 11 Nov | 431.50 | 0.25 | 0.00 | 49.91 | 14 | 2 | 241 | |||
| 8 Nov | 432.75 | 0.25 | -0.10 | 46.43 | 2 | 1 | 240 | |||
| 7 Nov | 444.90 | 0.35 | -0.05 | 41.63 | 24 | 1 | 237 | |||
|
|
||||||||||
| 6 Nov | 449.30 | 0.4 | 0.10 | 39.30 | 39 | -11 | 237 | |||
| 5 Nov | 434.10 | 0.3 | -0.10 | 42.84 | 42 | 11 | 243 | |||
| 4 Nov | 429.05 | 0.4 | -0.10 | 45.84 | 133 | -21 | 234 | |||
| 1 Nov | 445.45 | 0.5 | -0.05 | 38.69 | 38 | 1 | 234 | |||
| 31 Oct | 440.05 | 0.55 | -0.10 | - | 73 | 18 | 233 | |||
| 30 Oct | 427.00 | 0.65 | -0.15 | - | 218 | -85 | 212 | |||
| 29 Oct | 425.40 | 0.8 | -0.15 | - | 103 | -9 | 297 | |||
| 28 Oct | 425.70 | 0.95 | -0.15 | - | 51 | 20 | 300 | |||
| 25 Oct | 422.10 | 1.1 | 0.00 | - | 58 | 31 | 280 | |||
| 24 Oct | 438.00 | 1.1 | -0.20 | - | 36 | -1 | 249 | |||
| 23 Oct | 437.70 | 1.3 | -0.75 | - | 535 | -38 | 250 | |||
| 22 Oct | 435.85 | 2.05 | -0.25 | - | 196 | 12 | 288 | |||
| 21 Oct | 453.80 | 2.3 | 0.25 | - | 346 | 62 | 276 | |||
| 18 Oct | 453.55 | 2.05 | 0.05 | - | 137 | 36 | 203 | |||
| 17 Oct | 450.20 | 2 | -0.50 | - | 54 | 5 | 167 | |||
| 16 Oct | 460.45 | 2.5 | -2.45 | - | 191 | 60 | 161 | |||
| 15 Oct | 463.50 | 4.95 | 2.50 | - | 528 | 6 | 101 | |||
| 14 Oct | 462.30 | 2.45 | -0.80 | - | 28 | 4 | 94 | |||
| 11 Oct | 461.15 | 3.25 | -1.30 | - | 83 | -1 | 90 | |||
| 10 Oct | 465.65 | 4.55 | 1.05 | - | 47 | 10 | 82 | |||
| 9 Oct | 460.85 | 3.5 | 0.20 | - | 18 | 6 | 69 | |||
| 8 Oct | 456.90 | 3.3 | 0.30 | - | 54 | 44 | 56 | |||
| 7 Oct | 441.30 | 3 | -0.80 | - | 3 | 0 | 11 | |||
| 4 Oct | 466.65 | 3.8 | -1.20 | - | 141 | 1 | 15 | |||
| 3 Oct | 471.80 | 5 | -3.15 | - | 16 | 9 | 13 | |||
| 27 Sept | 485.50 | 8.15 | - | 5 | 4 | 4 | ||||
For Tata Power Co Ltd - strike price 550 expiring on 28NOV2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 0.05, 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 211
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 -5 which decreased total open position to 211
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 -5 which decreased total open position to 211
On 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 215
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 198
On 13 Nov TATAPOWER was trading at 399.35. 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 -12 which decreased total open position to 200
On 12 Nov TATAPOWER was trading at 414.15. 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 -28 which decreased total open position to 213
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 49.91, the open interest changed by 2 which increased total open position to 241
On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 46.43, the open interest changed by 1 which increased total open position to 240
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 41.63, the open interest changed by 1 which increased total open position to 237
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 39.30, the open interest changed by -11 which decreased total open position to 237
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 42.84, the open interest changed by 11 which increased total open position to 243
On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 45.84, the open interest changed by -21 which decreased total open position to 234
On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 38.69, the open interest changed by 1 which increased total open position to 234
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 0.55, which was -0.10 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 0.65, which was -0.15 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 0.8, which was -0.15 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 0.95, which was -0.15 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 1.1, 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 Oct TATAPOWER was trading at 438.00. The strike last trading price was 1.1, 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 1.3, which was -0.75 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 2.05, 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 21 Oct TATAPOWER was trading at 453.80. The strike last trading price was 2.3, 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 18 Oct TATAPOWER was trading at 453.55. The strike last trading price was 2.05, 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 17 Oct TATAPOWER was trading at 450.20. The strike last trading price was 2, 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 16 Oct TATAPOWER was trading at 460.45. The strike last trading price was 2.5, 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 15 Oct TATAPOWER was trading at 463.50. The strike last trading price was 4.95, which was 2.50 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 2.45, which was -0.80 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 3.25, which was -1.30 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 4.55, which was 1.05 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 3.5, which was 0.20 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 3.3, 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 7 Oct TATAPOWER was trading at 441.30. The strike last trading price was 3, which was -0.80 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 3.8, 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 3 Oct TATAPOWER was trading at 471.80. The strike last trading price was 5, which was -3.15 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 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAPOWER 28NOV2024 550 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 | 115.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 408.10 | 115.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 408.10 | 115.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 404.70 | 115.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 404.65 | 115.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 399.35 | 115.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 414.15 | 115.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 431.50 | 115.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 432.75 | 115.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 444.90 | 115.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 449.30 | 115.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 434.10 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 429.05 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 445.45 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 440.05 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 427.00 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 425.40 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 425.70 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 422.10 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 438.00 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 437.70 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 435.85 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 453.80 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 453.55 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 450.20 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 460.45 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 463.50 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 462.30 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 461.15 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 465.65 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 460.85 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 456.90 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 441.30 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 466.65 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 471.80 | 115.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 485.50 | 115.95 | - | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 550 expiring on 28NOV2024
Delta for 550 PE is 0.00
Historical price for 550 PE is as follows
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 115.95, 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 115.95, 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 115.95, 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 Nov TATAPOWER was trading at 404.70. The strike last trading price was 115.95, 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 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 115.95, 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 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 115.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 115.95, which was 0.00 lower than the previous day. The implied volatity was -, 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 115.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 115.95, 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 Oct TATAPOWER was trading at 427.00. The strike last trading price was 115.95, 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 29 Oct TATAPOWER was trading at 425.40. The strike last trading price was 115.95, 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 28 Oct TATAPOWER was trading at 425.70. The strike last trading price was 115.95, 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 25 Oct TATAPOWER was trading at 422.10. The strike last trading price was 115.95, 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 24 Oct TATAPOWER was trading at 438.00. The strike last trading price was 115.95, 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 23 Oct TATAPOWER was trading at 437.70. The strike last trading price was 115.95, 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 22 Oct TATAPOWER was trading at 435.85. The strike last trading price was 115.95, 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 21 Oct TATAPOWER was trading at 453.80. The strike last trading price was 115.95, 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 18 Oct TATAPOWER was trading at 453.55. The strike last trading price was 115.95, 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 17 Oct TATAPOWER was trading at 450.20. The strike last trading price was 115.95, 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 16 Oct TATAPOWER was trading at 460.45. The strike last trading price was 115.95, 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 15 Oct TATAPOWER was trading at 463.50. The strike last trading price was 115.95, 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 14 Oct TATAPOWER was trading at 462.30. The strike last trading price was 115.95, 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 11 Oct TATAPOWER was trading at 461.15. The strike last trading price was 115.95, 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 10 Oct TATAPOWER was trading at 465.65. The strike last trading price was 115.95, 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 9 Oct TATAPOWER was trading at 460.85. The strike last trading price was 115.95, 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 8 Oct TATAPOWER was trading at 456.90. The strike last trading price was 115.95, 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 7 Oct TATAPOWER was trading at 441.30. The strike last trading price was 115.95, 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 4 Oct TATAPOWER was trading at 466.65. The strike last trading price was 115.95, 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 3 Oct TATAPOWER was trading at 471.80. The strike last trading price was 115.95, 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 27 Sept TATAPOWER was trading at 485.50. The strike last trading price was 115.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
