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

363.4 0.65 (0.18%)

Back to Option Chain


Historical option data for TATAPOWER

24 Jan 2025 04:11 PM IST
TATAPOWER 30JAN2025 435 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 363.40 0.1 -0.05 - 7 -6 463
23 Jan 362.75 0.15 0.00 - 17 -16 469
22 Jan 358.85 0.15 -0.10 - 66 -22 480
21 Jan 365.90 0.25 -0.05 52.67 57 -7 502
20 Jan 374.45 0.3 -0.05 45.83 53 0 509
17 Jan 373.60 0.35 0.00 41.55 55 3 510
16 Jan 368.90 0.35 -0.05 42.72 155 -47 557
15 Jan 365.45 0.4 0.05 44.57 239 45 607
14 Jan 356.95 0.35 0.00 46.12 81 -1 576
13 Jan 339.95 0.35 0.00 55.35 56 -3 577
10 Jan 356.35 0.35 -0.15 42.14 227 -79 579
9 Jan 367.15 0.5 -0.15 37.69 339 -201 659
8 Jan 374.05 0.65 -0.20 35.19 301 -42 860
7 Jan 378.75 0.85 0.00 33.52 354 47 898
6 Jan 378.65 0.85 -1.05 32.66 1,072 223 860
3 Jan 396.65 1.9 0.30 27.07 1,009 93 641
2 Jan 395.50 1.6 -0.05 25.71 426 34 541
1 Jan 392.35 1.65 -0.10 27.42 229 36 508
31 Dec 392.40 1.75 -0.20 27.19 536 18 472
30 Dec 389.75 1.95 -0.75 27.44 862 94 455
27 Dec 399.00 2.7 -1.30 25.05 601 62 362
26 Dec 404.30 4 1.25 23.72 447 91 300
24 Dec 399.40 2.75 -1.55 24.08 223 59 209
23 Dec 399.90 4.3 -1.10 27.91 171 38 150
20 Dec 401.10 5.4 -2.90 27.82 73 33 111
19 Dec 412.60 8.3 -1.00 27.16 83 6 79
18 Dec 415.00 9.3 -2.95 26.66 25 9 73
17 Dec 420.90 12.25 -1.55 28.18 34 23 62
16 Dec 425.50 13.8 -1.40 26.79 30 12 39
13 Dec 428.45 15.2 -2.80 25.57 26 13 26
12 Dec 433.55 18 -2.00 25.09 8 5 14
11 Dec 434.80 20 -0.50 27.10 8 3 8
10 Dec 435.20 20.5 -0.95 26.53 2 1 4
9 Dec 440.75 21.45 0.00 0.00 0 3 0
6 Dec 439.70 21.45 0.15 23.44 5 4 4
5 Dec 430.85 21.3 0.00 - 0 0 0
4 Dec 425.65 21.3 0.00 0.54 0 0 0
3 Dec 428.55 21.3 0.00 - 0 0 0
2 Dec 416.50 21.3 0.00 2.01 0 0 0
29 Nov 414.15 21.3 2.39 0 0 0


For Tata Power Co Ltd - strike price 435 expiring on 30JAN2025

Delta for 435 CE is -

Historical price for 435 CE is as follows

On 24 Jan TATAPOWER was trading at 363.40. 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 -6 which decreased total open position to 463


On 23 Jan TATAPOWER was trading at 362.75. 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 -16 which decreased total open position to 469


On 22 Jan TATAPOWER was trading at 358.85. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 480


On 21 Jan TATAPOWER was trading at 365.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 52.67, the open interest changed by -7 which decreased total open position to 502


On 20 Jan TATAPOWER was trading at 374.45. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 45.83, the open interest changed by 0 which decreased total open position to 509


On 17 Jan TATAPOWER was trading at 373.60. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 41.55, the open interest changed by 3 which increased total open position to 510


On 16 Jan TATAPOWER was trading at 368.90. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 42.72, the open interest changed by -47 which decreased total open position to 557


On 15 Jan TATAPOWER was trading at 365.45. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 44.57, the open interest changed by 45 which increased total open position to 607


On 14 Jan TATAPOWER was trading at 356.95. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 46.12, the open interest changed by -1 which decreased total open position to 576


On 13 Jan TATAPOWER was trading at 339.95. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 55.35, the open interest changed by -3 which decreased total open position to 577


On 10 Jan TATAPOWER was trading at 356.35. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 42.14, the open interest changed by -79 which decreased total open position to 579


On 9 Jan TATAPOWER was trading at 367.15. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 37.69, the open interest changed by -201 which decreased total open position to 659


On 8 Jan TATAPOWER was trading at 374.05. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 35.19, the open interest changed by -42 which decreased total open position to 860


On 7 Jan TATAPOWER was trading at 378.75. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 33.52, the open interest changed by 47 which increased total open position to 898


On 6 Jan TATAPOWER was trading at 378.65. The strike last trading price was 0.85, which was -1.05 lower than the previous day. The implied volatity was 32.66, the open interest changed by 223 which increased total open position to 860


On 3 Jan TATAPOWER was trading at 396.65. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was 27.07, the open interest changed by 93 which increased total open position to 641


On 2 Jan TATAPOWER was trading at 395.50. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 25.71, the open interest changed by 34 which increased total open position to 541


On 1 Jan TATAPOWER was trading at 392.35. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was 27.42, the open interest changed by 36 which increased total open position to 508


On 31 Dec TATAPOWER was trading at 392.40. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was 27.19, the open interest changed by 18 which increased total open position to 472


On 30 Dec TATAPOWER was trading at 389.75. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was 27.44, the open interest changed by 94 which increased total open position to 455


On 27 Dec TATAPOWER was trading at 399.00. The strike last trading price was 2.7, which was -1.30 lower than the previous day. The implied volatity was 25.05, the open interest changed by 62 which increased total open position to 362


On 26 Dec TATAPOWER was trading at 404.30. The strike last trading price was 4, which was 1.25 higher than the previous day. The implied volatity was 23.72, the open interest changed by 91 which increased total open position to 300


On 24 Dec TATAPOWER was trading at 399.40. The strike last trading price was 2.75, which was -1.55 lower than the previous day. The implied volatity was 24.08, the open interest changed by 59 which increased total open position to 209


On 23 Dec TATAPOWER was trading at 399.90. The strike last trading price was 4.3, which was -1.10 lower than the previous day. The implied volatity was 27.91, the open interest changed by 38 which increased total open position to 150


On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 5.4, which was -2.90 lower than the previous day. The implied volatity was 27.82, the open interest changed by 33 which increased total open position to 111


On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 8.3, which was -1.00 lower than the previous day. The implied volatity was 27.16, the open interest changed by 6 which increased total open position to 79


On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 9.3, which was -2.95 lower than the previous day. The implied volatity was 26.66, the open interest changed by 9 which increased total open position to 73


On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 12.25, which was -1.55 lower than the previous day. The implied volatity was 28.18, the open interest changed by 23 which increased total open position to 62


On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 13.8, which was -1.40 lower than the previous day. The implied volatity was 26.79, the open interest changed by 12 which increased total open position to 39


On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 15.2, which was -2.80 lower than the previous day. The implied volatity was 25.57, the open interest changed by 13 which increased total open position to 26


On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 18, which was -2.00 lower than the previous day. The implied volatity was 25.09, the open interest changed by 5 which increased total open position to 14


On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 20, which was -0.50 lower than the previous day. The implied volatity was 27.10, the open interest changed by 3 which increased total open position to 8


On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 20.5, which was -0.95 lower than the previous day. The implied volatity was 26.53, the open interest changed by 1 which increased total open position to 4


On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 21.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 21.45, which was 0.15 higher than the previous day. The implied volatity was 23.44, the open interest changed by 4 which increased total open position to 4


On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 21.3, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.54, 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 21.3, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 2.01, 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 21.3, which was lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0


TATAPOWER 30JAN2025 435 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 363.40 79.05 0 0.00 0 0 0
23 Jan 362.75 79.05 0.00 0.00 0 -1 0
22 Jan 358.85 79.05 20.00 - 3 0 137
21 Jan 365.90 59.05 0.00 0.00 0 -1 0
20 Jan 374.45 59.05 -10.95 - 2 0 138
17 Jan 373.60 70 0.00 0.00 0 0 0
16 Jan 368.90 70 0.00 0.00 0 -5 0
15 Jan 365.45 70 -10.15 60.39 10 0 143
14 Jan 356.95 80.15 0.00 0.00 0 -2 0
13 Jan 339.95 80.15 23.60 - 3 -1 144
10 Jan 356.35 56.55 0.00 0.00 0 0 0
9 Jan 367.15 56.55 0.00 0.00 0 0 0
8 Jan 374.05 56.55 0.00 0.00 0 0 0
7 Jan 378.75 56.55 0.00 0.00 0 5 0
6 Jan 378.65 56.55 19.80 46.93 13 4 144
3 Jan 396.65 36.75 -1.40 26.44 4 1 139
2 Jan 395.50 38.15 -2.70 28.97 11 -7 137
1 Jan 392.35 40.85 0.05 26.67 3 1 146
31 Dec 392.40 40.8 -2.65 27.68 10 0 146
30 Dec 389.75 43.45 8.45 37.38 9 1 145
27 Dec 399.00 35 7.30 27.91 5 -1 143
26 Dec 404.30 27.7 -6.75 24.87 140 105 146
24 Dec 399.40 34.45 0.45 25.68 32 27 42
23 Dec 399.90 34 2.60 24.91 15 7 14
20 Dec 401.10 31.4 1.40 23.59 1 0 7
19 Dec 412.60 30 12.25 35.28 1 0 7
18 Dec 415.00 17.75 0.00 0.00 0 0 0
17 Dec 420.90 17.75 0.00 0.00 0 1 0
16 Dec 425.50 17.75 -1.90 25.57 2 1 7
13 Dec 428.45 19.65 5.75 30.63 1 0 5
12 Dec 433.55 13.9 0.00 0.00 0 2 0
11 Dec 434.80 13.9 -1.50 25.70 3 1 4
10 Dec 435.20 15.4 -20.95 28.43 4 3 3
9 Dec 440.75 36.35 0.00 2.21 0 0 0
6 Dec 439.70 36.35 0.00 1.92 0 0 0
5 Dec 430.85 36.35 0.00 0.94 0 0 0
4 Dec 425.65 36.35 0.00 - 0 0 0
3 Dec 428.55 36.35 0.00 0.12 0 0 0
2 Dec 416.50 36.35 0.00 - 0 0 0
29 Nov 414.15 36.35 - 0 0 0


For Tata Power Co Ltd - strike price 435 expiring on 30JAN2025

Delta for 435 PE is 0.00

Historical price for 435 PE is as follows

On 24 Jan TATAPOWER was trading at 363.40. The strike last trading price was 79.05, which was 0 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 23 Jan TATAPOWER was trading at 362.75. The strike last trading price was 79.05, 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 22 Jan TATAPOWER was trading at 358.85. The strike last trading price was 79.05, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137


On 21 Jan TATAPOWER was trading at 365.90. The strike last trading price was 59.05, 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 20 Jan TATAPOWER was trading at 374.45. The strike last trading price was 59.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 138


On 17 Jan TATAPOWER was trading at 373.60. The strike last trading price was 70, 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 16 Jan TATAPOWER was trading at 368.90. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0


On 15 Jan TATAPOWER was trading at 365.45. The strike last trading price was 70, which was -10.15 lower than the previous day. The implied volatity was 60.39, the open interest changed by 0 which decreased total open position to 143


On 14 Jan TATAPOWER was trading at 356.95. The strike last trading price was 80.15, 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 13 Jan TATAPOWER was trading at 339.95. The strike last trading price was 80.15, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 144


On 10 Jan TATAPOWER was trading at 356.35. The strike last trading price was 56.55, 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 9 Jan TATAPOWER was trading at 367.15. The strike last trading price was 56.55, 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 Jan TATAPOWER was trading at 374.05. The strike last trading price was 56.55, 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 Jan TATAPOWER was trading at 378.75. The strike last trading price was 56.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 6 Jan TATAPOWER was trading at 378.65. The strike last trading price was 56.55, which was 19.80 higher than the previous day. The implied volatity was 46.93, the open interest changed by 4 which increased total open position to 144


On 3 Jan TATAPOWER was trading at 396.65. The strike last trading price was 36.75, which was -1.40 lower than the previous day. The implied volatity was 26.44, the open interest changed by 1 which increased total open position to 139


On 2 Jan TATAPOWER was trading at 395.50. The strike last trading price was 38.15, which was -2.70 lower than the previous day. The implied volatity was 28.97, the open interest changed by -7 which decreased total open position to 137


On 1 Jan TATAPOWER was trading at 392.35. The strike last trading price was 40.85, which was 0.05 higher than the previous day. The implied volatity was 26.67, the open interest changed by 1 which increased total open position to 146


On 31 Dec TATAPOWER was trading at 392.40. The strike last trading price was 40.8, which was -2.65 lower than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 146


On 30 Dec TATAPOWER was trading at 389.75. The strike last trading price was 43.45, which was 8.45 higher than the previous day. The implied volatity was 37.38, the open interest changed by 1 which increased total open position to 145


On 27 Dec TATAPOWER was trading at 399.00. The strike last trading price was 35, which was 7.30 higher than the previous day. The implied volatity was 27.91, the open interest changed by -1 which decreased total open position to 143


On 26 Dec TATAPOWER was trading at 404.30. The strike last trading price was 27.7, which was -6.75 lower than the previous day. The implied volatity was 24.87, the open interest changed by 105 which increased total open position to 146


On 24 Dec TATAPOWER was trading at 399.40. The strike last trading price was 34.45, which was 0.45 higher than the previous day. The implied volatity was 25.68, the open interest changed by 27 which increased total open position to 42


On 23 Dec TATAPOWER was trading at 399.90. The strike last trading price was 34, which was 2.60 higher than the previous day. The implied volatity was 24.91, the open interest changed by 7 which increased total open position to 14


On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 31.4, which was 1.40 higher than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 7


On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 30, which was 12.25 higher than the previous day. The implied volatity was 35.28, the open interest changed by 0 which decreased total open position to 7


On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 17.75, 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 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 17.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 17.75, which was -1.90 lower than the previous day. The implied volatity was 25.57, the open interest changed by 1 which increased total open position to 7


On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 19.65, which was 5.75 higher than the previous day. The implied volatity was 30.63, the open interest changed by 0 which decreased total open position to 5


On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 13.9, which was -1.50 lower than the previous day. The implied volatity was 25.70, the open interest changed by 1 which increased total open position to 4


On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 15.4, which was -20.95 lower than the previous day. The implied volatity was 28.43, the open interest changed by 3 which increased total open position to 3


On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 36.35, which was 0.00 lower than the previous day. The implied volatity was 2.21, 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 36.35, which was 0.00 lower than the previous day. The implied volatity was 1.92, 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 36.35, which was 0.00 lower than the previous day. The implied volatity was 0.94, 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 36.35, 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 36.35, which was 0.00 lower than the previous day. The implied volatity was 0.12, 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 36.35, 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 36.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0