TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
20 Dec 2024 04:11 PM IST
| TATAPOWER 26DEC2024 370 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 401.10 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 412.60 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 415.00 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 420.90 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 425.50 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 428.45 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 433.55 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 434.80 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 435.20 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 440.75 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 439.70 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 430.85 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 425.65 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 428.55 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 416.50 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 414.15 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 414.50 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 417.65 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 410.30 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 412.35 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 413.75 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 408.05 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 408.10 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 408.10 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 404.70 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 404.65 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 399.35 | 116.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 431.50 | 116.35 | - | 0 | 0 | 0 | ||||
For Tata Power Co Ltd - strike price 370 expiring on 26DEC2024
Delta for 370 CE is -
Historical price for 370 CE is as follows
On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 116.35, 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 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 116.35, 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 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 116.35, 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 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 116.35, 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 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 116.35, 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 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 116.35, 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 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 116.35, 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 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 116.35, 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 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 116.35, 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 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 116.35, 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 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 116.35, 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 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 116.35, 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 Dec TATAPOWER was trading at 425.65. The strike last trading price was 116.35, 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 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 116.35, 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 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 116.35, 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 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 116.35, 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 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 116.35, 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 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 116.35, 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 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 116.35, 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 25 Nov TATAPOWER was trading at 412.35. The strike last trading price was 116.35, 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 22 Nov TATAPOWER was trading at 413.75. The strike last trading price was 116.35, 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 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 116.35, 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 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 116.35, 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 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 116.35, 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 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 116.35, 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 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 116.35, 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 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 116.35, 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 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 116.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATAPOWER 26DEC2024 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.04
Theta: -0.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 401.10 | 0.25 | 0.10 | 36.80 | 27 | -13 | 234 |
| 19 Dec | 412.60 | 0.15 | -0.10 | 38.90 | 47 | -18 | 248 |
| 18 Dec | 415.00 | 0.25 | 0.05 | 41.53 | 143 | -57 | 278 |
| 17 Dec | 420.90 | 0.2 | -0.05 | 40.81 | 15 | -10 | 335 |
| 16 Dec | 425.50 | 0.25 | 0.00 | 43.05 | 82 | -6 | 345 |
| 13 Dec | 428.45 | 0.25 | 0.05 | 39.51 | 146 | -10 | 349 |
| 12 Dec | 433.55 | 0.2 | -0.15 | 39.31 | 18 | -9 | 359 |
| 11 Dec | 434.80 | 0.35 | 0.05 | 42.05 | 2 | 1 | 368 |
| 10 Dec | 435.20 | 0.3 | 0.00 | 40.13 | 34 | -11 | 365 |
| 9 Dec | 440.75 | 0.3 | -0.05 | 41.43 | 62 | -22 | 376 |
| 6 Dec | 439.70 | 0.35 | -0.10 | 38.52 | 518 | -6 | 398 |
| 5 Dec | 430.85 | 0.45 | -0.15 | 36.83 | 302 | 7 | 405 |
| 4 Dec | 425.65 | 0.6 | 0.05 | 34.69 | 284 | -50 | 398 |
| 3 Dec | 428.55 | 0.55 | -0.65 | 34.55 | 598 | -8 | 446 |
| 2 Dec | 416.50 | 1.2 | -0.45 | 34.22 | 298 | 36 | 455 |
| 29 Nov | 414.15 | 1.65 | -0.40 | 34.18 | 631 | 51 | 426 |
| 28 Nov | 414.50 | 2.05 | 0.20 | 35.86 | 277 | 53 | 376 |
| 27 Nov | 417.65 | 1.85 | -0.90 | 35.44 | 241 | 60 | 329 |
| 26 Nov | 410.30 | 2.75 | -0.15 | 35.96 | 208 | 27 | 265 |
| 25 Nov | 412.35 | 2.9 | -0.10 | 36.55 | 226 | 55 | 234 |
| 22 Nov | 413.75 | 3 | -1.10 | 36.11 | 182 | -23 | 156 |
| 21 Nov | 408.05 | 4.1 | 0.40 | 36.83 | 133 | -10 | 180 |
| 20 Nov | 408.10 | 3.7 | 0.00 | 34.25 | 167 | 45 | 192 |
| 19 Nov | 408.10 | 3.7 | -0.80 | 34.25 | 167 | 47 | 192 |
| 18 Nov | 404.70 | 4.5 | -0.05 | 34.97 | 83 | 18 | 143 |
| 14 Nov | 404.65 | 4.55 | -1.15 | 33.98 | 198 | 100 | 125 |
| 13 Nov | 399.35 | 5.7 | 2.10 | 34.76 | 49 | 24 | 24 |
| 11 Nov | 431.50 | 3.6 | 13.37 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 370 expiring on 26DEC2024
Delta for 370 PE is -0.03
Historical price for 370 PE is as follows
On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 36.80, the open interest changed by -13 which decreased total open position to 234
On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 38.90, the open interest changed by -18 which decreased total open position to 248
On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 41.53, the open interest changed by -57 which decreased total open position to 278
On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 40.81, the open interest changed by -10 which decreased total open position to 335
On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 43.05, the open interest changed by -6 which decreased total open position to 345
On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 39.51, the open interest changed by -10 which decreased total open position to 349
On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 39.31, the open interest changed by -9 which decreased total open position to 359
On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 42.05, the open interest changed by 1 which increased total open position to 368
On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 40.13, the open interest changed by -11 which decreased total open position to 365
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 41.43, the open interest changed by -22 which decreased total open position to 376
On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 38.52, the open interest changed by -6 which decreased total open position to 398
On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 36.83, the open interest changed by 7 which increased total open position to 405
On 4 Dec TATAPOWER was trading at 425.65. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 34.69, the open interest changed by -50 which decreased total open position to 398
On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 0.55, which was -0.65 lower than the previous day. The implied volatity was 34.55, the open interest changed by -8 which decreased total open position to 446
On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 34.22, the open interest changed by 36 which increased total open position to 455
On 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was 34.18, the open interest changed by 51 which increased total open position to 426
On 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was 35.86, the open interest changed by 53 which increased total open position to 376
On 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 1.85, which was -0.90 lower than the previous day. The implied volatity was 35.44, the open interest changed by 60 which increased total open position to 329
On 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was 35.96, the open interest changed by 27 which increased total open position to 265
On 25 Nov TATAPOWER was trading at 412.35. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was 36.55, the open interest changed by 55 which increased total open position to 234
On 22 Nov TATAPOWER was trading at 413.75. The strike last trading price was 3, which was -1.10 lower than the previous day. The implied volatity was 36.11, the open interest changed by -23 which decreased total open position to 156
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 4.1, which was 0.40 higher than the previous day. The implied volatity was 36.83, the open interest changed by -10 which decreased total open position to 180
On 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was 34.25, the open interest changed by 45 which increased total open position to 192
On 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 3.7, which was -0.80 lower than the previous day. The implied volatity was 34.25, the open interest changed by 47 which increased total open position to 192
On 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was 34.97, the open interest changed by 18 which increased total open position to 143
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 4.55, which was -1.15 lower than the previous day. The implied volatity was 33.98, the open interest changed by 100 which increased total open position to 125
On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 5.7, which was 2.10 higher than the previous day. The implied volatity was 34.76, the open interest changed by 24 which increased total open position to 24
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was 13.37, the open interest changed by 0 which decreased total open position to 0
