`
[--[65.84.65.76]--]
TATAPOWER
Tata Power Co Ltd

404.65 5.30 (1.33%)

Back to Option Chain


Historical option data for TATAPOWER

14 Nov 2024 04:11 PM IST
TATAPOWER 28NOV2024 380 CE
Delta: 0.87
Vega: 0.16
Theta: -0.27
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 404.65 28.25 4.05 31.18 89 7 46
13 Nov 399.35 24.2 -12.20 26.32 68 13 39
12 Nov 414.15 36.4 -19.30 35.62 10 4 26
11 Nov 431.50 55.7 0.00 0.00 0 0 0
8 Nov 432.75 55.7 0.00 0.00 0 0 0
7 Nov 444.90 55.7 0.00 0.00 0 0 0
6 Nov 449.30 55.7 0.00 0.00 0 0 0
5 Nov 434.10 55.7 -11.35 - 2 0 22
4 Nov 429.05 67.05 0.00 0.00 0 0 0
1 Nov 445.45 67.05 0.00 0.00 0 0 0
31 Oct 440.05 67.05 20.75 - 1 0 22
30 Oct 427.00 46.3 0.00 - 0 1 0
29 Oct 425.40 46.3 -1.45 - 2 0 21
28 Oct 425.70 47.75 0.00 - 0 21 0
25 Oct 422.10 47.75 -21.70 - 21 9 9
24 Oct 438.00 69.45 0.00 - 0 0 0
23 Oct 437.70 69.45 0.00 - 0 0 0
22 Oct 435.85 69.45 0.00 - 0 0 0
18 Oct 453.55 69.45 69.45 - 0 0 0
9 Sept 417.85 0 0.00 - 0 0 0
6 Sept 417.00 0 0.00 - 0 0 0
5 Sept 420.90 0 0.00 - 0 0 0
4 Sept 420.90 0 - 0 0 0


For Tata Power Co Ltd - strike price 380 expiring on 28NOV2024

Delta for 380 CE is 0.87

Historical price for 380 CE is as follows

On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 28.25, which was 4.05 higher than the previous day. The implied volatity was 31.18, the open interest changed by 7 which increased total open position to 46


On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 24.2, which was -12.20 lower than the previous day. The implied volatity was 26.32, the open interest changed by 13 which increased total open position to 39


On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 36.4, which was -19.30 lower than the previous day. The implied volatity was 35.62, the open interest changed by 4 which increased total open position to 26


On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 55.7, 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 55.7, 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 55.7, 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 55.7, 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 55.7, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 67.05, 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 67.05, 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 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 67.05, which was 20.75 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 46.3, 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 46.3, which was -1.45 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 47.75, 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 25 Oct TATAPOWER was trading at 422.10. The strike last trading price was 47.75, which was -21.70 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 69.45, 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 69.45, 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 69.45, 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 69.45, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept TATAPOWER was trading at 417.85. 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 6 Sept TATAPOWER was trading at 417.00. 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 5 Sept TATAPOWER was trading at 420.90. 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 4 Sept TATAPOWER was trading at 420.90. 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


TATAPOWER 28NOV2024 380 PE
Delta: -0.14
Vega: 0.18
Theta: -0.20
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 404.65 2 -1.00 33.54 2,505 174 1,039
13 Nov 399.35 3 1.30 34.15 3,696 132 872
12 Nov 414.15 1.7 0.95 35.39 1,272 181 750
11 Nov 431.50 0.75 -0.30 37.98 299 -2 569
8 Nov 432.75 1.05 0.25 37.14 481 7 572
7 Nov 444.90 0.8 0.05 40.94 475 49 566
6 Nov 449.30 0.75 -0.75 41.90 617 73 523
5 Nov 434.10 1.5 -0.55 39.80 376 11 450
4 Nov 429.05 2.05 0.85 39.45 749 18 441
1 Nov 445.45 1.2 -0.35 39.63 184 25 423
31 Oct 440.05 1.55 -2.10 - 1,002 63 403
30 Oct 427.00 3.65 -0.25 - 652 114 340
29 Oct 425.40 3.9 0.15 - 389 86 225
28 Oct 425.70 3.75 -0.90 - 206 32 139
25 Oct 422.10 4.65 2.00 - 331 31 107
24 Oct 438.00 2.65 -0.25 - 74 -1 76
23 Oct 437.70 2.9 -0.20 - 254 52 77
22 Oct 435.85 3.1 2.10 - 86 22 23
18 Oct 453.55 1 -10.70 - 1 0 1
9 Sept 417.85 11.7 0.00 - 0 0 0
6 Sept 417.00 11.7 0.00 - 0 0 0
5 Sept 420.90 11.7 0.00 - 0 0 0
4 Sept 420.90 11.7 - 0 0 0


For Tata Power Co Ltd - strike price 380 expiring on 28NOV2024

Delta for 380 PE is -0.14

Historical price for 380 PE is as follows

On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 2, which was -1.00 lower than the previous day. The implied volatity was 33.54, the open interest changed by 174 which increased total open position to 1039


On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 3, which was 1.30 higher than the previous day. The implied volatity was 34.15, the open interest changed by 132 which increased total open position to 872


On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 1.7, which was 0.95 higher than the previous day. The implied volatity was 35.39, the open interest changed by 181 which increased total open position to 750


On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 37.98, the open interest changed by -2 which decreased total open position to 569


On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was 37.14, the open interest changed by 7 which increased total open position to 572


On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 40.94, the open interest changed by 49 which increased total open position to 566


On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 41.90, the open interest changed by 73 which increased total open position to 523


On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 39.80, the open interest changed by 11 which increased total open position to 450


On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 2.05, which was 0.85 higher than the previous day. The implied volatity was 39.45, the open interest changed by 18 which increased total open position to 441


On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 39.63, the open interest changed by 25 which increased total open position to 423


On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 1.55, which was -2.10 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 3.65, 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 29 Oct TATAPOWER was trading at 425.40. The strike last trading price was 3.9, 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 28 Oct TATAPOWER was trading at 425.70. The strike last trading price was 3.75, which was -0.90 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 4.65, 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 24 Oct TATAPOWER was trading at 438.00. The strike last trading price was 2.65, 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 23 Oct TATAPOWER was trading at 437.70. The strike last trading price was 2.9, 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 22 Oct TATAPOWER was trading at 435.85. The strike last trading price was 3.1, which was 2.10 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 1, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 11.7, 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 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 11.7, 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 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 11.7, 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 Sept TATAPOWER was trading at 420.90. The strike last trading price was 11.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to