`
[--[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 415 CE
Delta: 0.37
Vega: 0.30
Theta: -0.33
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 404.65 5.35 0.75 27.70 5,929 -58 951
13 Nov 399.35 4.6 -4.90 28.67 5,183 508 1,013
12 Nov 414.15 9.5 -13.45 27.80 1,142 408 496
11 Nov 431.50 22.95 -0.20 31.26 5 -2 88
8 Nov 432.75 23.15 -12.00 31.84 58 7 91
7 Nov 444.90 35.15 -5.30 31.96 36 8 84
6 Nov 449.30 40.45 13.75 33.01 59 -25 76
5 Nov 434.10 26.7 3.70 30.99 76 -6 101
4 Nov 429.05 23 -12.10 31.15 70 14 105
1 Nov 445.45 35.1 1.00 26.85 6 -2 91
31 Oct 440.05 34.1 7.95 - 209 -16 91
30 Oct 427.00 26.15 0.40 - 135 36 105
29 Oct 425.40 25.75 -2.00 - 183 42 69
28 Oct 425.70 27.75 3.55 - 45 17 27
25 Oct 422.10 24.2 -9.35 - 14 8 10
24 Oct 438.00 33.55 0.00 - 0 0 0
23 Oct 437.70 33.55 0.00 - 0 2 0
22 Oct 435.85 33.55 -40.40 - 5 2 2
21 Oct 453.80 73.95 0.00 - 0 0 0
18 Oct 453.55 73.95 0.00 - 0 0 0
17 Oct 450.20 73.95 0.00 - 0 0 0
16 Oct 460.45 73.95 0.00 - 0 0 0
15 Oct 463.50 73.95 0.00 - 0 0 0
14 Oct 462.30 73.95 0.00 - 0 0 0
11 Oct 461.15 73.95 0.00 - 0 0 0
10 Oct 465.65 73.95 0.00 - 0 0 0
9 Oct 460.85 73.95 0.00 - 0 0 0
8 Oct 456.90 73.95 0.00 - 0 0 0
7 Oct 441.30 73.95 73.95 - 0 0 0
4 Oct 466.65 0 0.00 - 0 0 0
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 0.00 - 0 0 0
27 Sept 485.50 0 - 0 0 0


For Tata Power Co Ltd - strike price 415 expiring on 28NOV2024

Delta for 415 CE is 0.37

Historical price for 415 CE is as follows

On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 5.35, which was 0.75 higher than the previous day. The implied volatity was 27.70, the open interest changed by -58 which decreased total open position to 951


On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 4.6, which was -4.90 lower than the previous day. The implied volatity was 28.67, the open interest changed by 508 which increased total open position to 1013


On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 9.5, which was -13.45 lower than the previous day. The implied volatity was 27.80, the open interest changed by 408 which increased total open position to 496


On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 22.95, which was -0.20 lower than the previous day. The implied volatity was 31.26, the open interest changed by -2 which decreased total open position to 88


On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 23.15, which was -12.00 lower than the previous day. The implied volatity was 31.84, the open interest changed by 7 which increased total open position to 91


On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 35.15, which was -5.30 lower than the previous day. The implied volatity was 31.96, the open interest changed by 8 which increased total open position to 84


On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 40.45, which was 13.75 higher than the previous day. The implied volatity was 33.01, the open interest changed by -25 which decreased total open position to 76


On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 26.7, which was 3.70 higher than the previous day. The implied volatity was 30.99, the open interest changed by -6 which decreased total open position to 101


On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 23, which was -12.10 lower than the previous day. The implied volatity was 31.15, the open interest changed by 14 which increased total open position to 105


On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 35.1, which was 1.00 higher than the previous day. The implied volatity was 26.85, the open interest changed by -2 which decreased total open position to 91


On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 34.1, which was 7.95 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 26.15, 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 29 Oct TATAPOWER was trading at 425.40. The strike last trading price was 25.75, which was -2.00 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 27.75, which was 3.55 higher 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 24.2, which was -9.35 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 33.55, 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 33.55, 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 33.55, which was -40.40 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 73.95, 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 73.95, 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 73.95, 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 73.95, 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 73.95, 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 73.95, 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 73.95, 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 73.95, 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 73.95, 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 73.95, 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 73.95, which was 73.95 higher 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 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 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 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 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 415 PE
Delta: -0.63
Vega: 0.30
Theta: -0.24
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 404.65 13.9 -4.00 28.83 1,103 -30 809
13 Nov 399.35 17.9 6.75 32.66 2,369 -158 844
12 Nov 414.15 11.15 6.90 32.05 3,067 204 1,010
11 Nov 431.50 4.25 -1.50 30.68 776 16 806
8 Nov 432.75 5.75 2.75 32.04 1,061 44 791
7 Nov 444.90 3 0.60 32.67 1,253 191 748
6 Nov 449.30 2.4 -3.80 32.76 1,198 127 565
5 Nov 434.10 6.2 -1.95 34.31 943 -16 440
4 Nov 429.05 8.15 3.15 34.56 1,017 31 454
1 Nov 445.45 5 -0.50 35.50 34 0 428
31 Oct 440.05 5.5 -6.65 - 1,276 52 425
30 Oct 427.00 12.15 -0.15 - 410 29 373
29 Oct 425.40 12.3 0.30 - 311 57 346
28 Oct 425.70 12 -1.80 - 269 -5 289
25 Oct 422.10 13.8 3.55 - 562 287 294
24 Oct 438.00 10.25 -0.15 - 4 0 7
23 Oct 437.70 10.4 0.00 - 0 7 0
22 Oct 435.85 10.4 2.70 - 16 6 6
21 Oct 453.80 7.7 0.00 - 0 0 0
18 Oct 453.55 7.7 0.00 - 0 0 0
17 Oct 450.20 7.7 0.00 - 0 0 0
16 Oct 460.45 7.7 0.00 - 0 0 0
15 Oct 463.50 7.7 0.00 - 0 0 0
14 Oct 462.30 7.7 0.00 - 0 0 0
11 Oct 461.15 7.7 0.00 - 0 0 0
10 Oct 465.65 7.7 0.00 - 0 0 0
9 Oct 460.85 7.7 0.00 - 0 0 0
8 Oct 456.90 7.7 0.00 - 0 0 0
7 Oct 441.30 7.7 7.70 - 0 0 0
4 Oct 466.65 0 0.00 - 0 0 0
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 0.00 - 0 0 0
27 Sept 485.50 0 - 0 0 0


For Tata Power Co Ltd - strike price 415 expiring on 28NOV2024

Delta for 415 PE is -0.63

Historical price for 415 PE is as follows

On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 13.9, which was -4.00 lower than the previous day. The implied volatity was 28.83, the open interest changed by -30 which decreased total open position to 809


On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 17.9, which was 6.75 higher than the previous day. The implied volatity was 32.66, the open interest changed by -158 which decreased total open position to 844


On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 11.15, which was 6.90 higher than the previous day. The implied volatity was 32.05, the open interest changed by 204 which increased total open position to 1010


On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 4.25, which was -1.50 lower than the previous day. The implied volatity was 30.68, the open interest changed by 16 which increased total open position to 806


On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 5.75, which was 2.75 higher than the previous day. The implied volatity was 32.04, the open interest changed by 44 which increased total open position to 791


On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 3, which was 0.60 higher than the previous day. The implied volatity was 32.67, the open interest changed by 191 which increased total open position to 748


On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 2.4, which was -3.80 lower than the previous day. The implied volatity was 32.76, the open interest changed by 127 which increased total open position to 565


On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 6.2, which was -1.95 lower than the previous day. The implied volatity was 34.31, the open interest changed by -16 which decreased total open position to 440


On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 8.15, which was 3.15 higher than the previous day. The implied volatity was 34.56, the open interest changed by 31 which increased total open position to 454


On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 5, which was -0.50 lower than the previous day. The implied volatity was 35.50, the open interest changed by 0 which decreased total open position to 428


On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 5.5, which was -6.65 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 12.15, 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 12.3, 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 28 Oct TATAPOWER was trading at 425.70. The strike last trading price was 12, which was -1.80 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 13.8, which was 3.55 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 10.25, 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 23 Oct TATAPOWER was trading at 437.70. The strike last trading price was 10.4, 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 10.4, which was 2.70 higher 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 7.7, 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 18 Oct TATAPOWER was trading at 453.55. The strike last trading price was 7.7, 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 17 Oct TATAPOWER was trading at 450.20. The strike last trading price was 7.7, 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 16 Oct TATAPOWER was trading at 460.45. The strike last trading price was 7.7, 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 15 Oct TATAPOWER was trading at 463.50. The strike last trading price was 7.7, 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 14 Oct TATAPOWER was trading at 462.30. The strike last trading price was 7.7, 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 11 Oct TATAPOWER was trading at 461.15. The strike last trading price was 7.7, 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 10 Oct TATAPOWER was trading at 465.65. The strike last trading price was 7.7, 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 9 Oct TATAPOWER was trading at 460.85. The strike last trading price was 7.7, 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 8 Oct TATAPOWER was trading at 456.90. The strike last trading price was 7.7, 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 7 Oct TATAPOWER was trading at 441.30. The strike last trading price was 7.7, which was 7.70 higher 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 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 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 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to