`
[--[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 445 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 363.40 0.1 0 - 51 -12 157
23 Jan 362.75 0.1 -0.10 - 7 -6 170
22 Jan 358.85 0.2 0.05 - 25 -3 184
21 Jan 365.90 0.15 -0.10 - 23 -6 190
20 Jan 374.45 0.25 0.00 50.18 10 -2 196
17 Jan 373.60 0.25 -0.10 44.46 4 0 198
16 Jan 368.90 0.35 0.00 47.63 8 -2 198
15 Jan 365.45 0.35 0.10 48.53 16 -6 199
14 Jan 356.95 0.25 0.05 48.17 18 -2 197
13 Jan 339.95 0.2 0.00 - 16 -14 200
10 Jan 356.35 0.2 -0.10 42.52 41 -13 214
9 Jan 367.15 0.3 -0.20 38.50 84 -26 231
8 Jan 374.05 0.5 -0.10 37.61 198 42 256
7 Jan 378.75 0.6 -0.05 35.40 153 -49 213
6 Jan 378.65 0.65 -0.60 35.04 499 -56 255
3 Jan 396.65 1.25 0.25 28.60 339 35 312
2 Jan 395.50 1 -0.05 27.00 258 15 285
1 Jan 392.35 1.05 -0.05 28.56 188 -19 270
31 Dec 392.40 1.1 -0.15 28.20 410 44 291
30 Dec 389.75 1.25 -0.45 28.45 329 -1 247
27 Dec 399.00 1.7 -0.75 25.90 455 151 248
26 Dec 404.30 2.45 0.65 24.26 106 31 98
24 Dec 399.40 1.8 -1.05 25.15 98 -18 68
23 Dec 399.90 2.85 -0.95 28.36 70 20 85
20 Dec 401.10 3.8 -1.70 28.57 35 11 65
19 Dec 412.60 5.5 -1.00 26.84 77 17 55
18 Dec 415.00 6.5 -1.90 26.89 18 6 36
17 Dec 420.90 8.4 -1.50 27.39 30 23 30
16 Dec 425.50 9.9 0.60 26.67 3 2 6
13 Dec 428.45 9.3 -7.70 22.54 7 1 6
12 Dec 433.55 17 0.00 0.00 0 0 0
11 Dec 434.80 17 0.00 0.00 0 1 0
10 Dec 435.20 17 -1.70 28.64 1 0 4
9 Dec 440.75 18.7 0.90 26.76 7 4 4
6 Dec 439.70 17.8 0.00 - 0 0 0
5 Dec 430.85 17.8 0.00 1.05 0 0 0
4 Dec 425.65 17.8 0.00 2.25 0 0 0
3 Dec 428.55 17.8 0.00 1.77 0 0 0
2 Dec 416.50 17.8 0.00 3.70 0 0 0
29 Nov 414.15 17.8 3.91 0 0 0


For Tata Power Co Ltd - strike price 445 expiring on 30JAN2025

Delta for 445 CE is -

Historical price for 445 CE is as follows

On 24 Jan TATAPOWER was trading at 363.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 157


On 23 Jan TATAPOWER was trading at 362.75. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 170


On 22 Jan TATAPOWER was trading at 358.85. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 184


On 21 Jan TATAPOWER was trading at 365.90. 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 -6 which decreased total open position to 190


On 20 Jan TATAPOWER was trading at 374.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 50.18, the open interest changed by -2 which decreased total open position to 196


On 17 Jan TATAPOWER was trading at 373.60. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 44.46, the open interest changed by 0 which decreased total open position to 198


On 16 Jan TATAPOWER was trading at 368.90. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 47.63, the open interest changed by -2 which decreased total open position to 198


On 15 Jan TATAPOWER was trading at 365.45. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 48.53, the open interest changed by -6 which decreased total open position to 199


On 14 Jan TATAPOWER was trading at 356.95. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 48.17, the open interest changed by -2 which decreased total open position to 197


On 13 Jan TATAPOWER was trading at 339.95. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 200


On 10 Jan TATAPOWER was trading at 356.35. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 42.52, the open interest changed by -13 which decreased total open position to 214


On 9 Jan TATAPOWER was trading at 367.15. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 38.50, the open interest changed by -26 which decreased total open position to 231


On 8 Jan TATAPOWER was trading at 374.05. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 37.61, the open interest changed by 42 which increased total open position to 256


On 7 Jan TATAPOWER was trading at 378.75. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 35.40, the open interest changed by -49 which decreased total open position to 213


On 6 Jan TATAPOWER was trading at 378.65. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was 35.04, the open interest changed by -56 which decreased total open position to 255


On 3 Jan TATAPOWER was trading at 396.65. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 28.60, the open interest changed by 35 which increased total open position to 312


On 2 Jan TATAPOWER was trading at 395.50. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 27.00, the open interest changed by 15 which increased total open position to 285


On 1 Jan TATAPOWER was trading at 392.35. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 28.56, the open interest changed by -19 which decreased total open position to 270


On 31 Dec TATAPOWER was trading at 392.40. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 28.20, the open interest changed by 44 which increased total open position to 291


On 30 Dec TATAPOWER was trading at 389.75. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 28.45, the open interest changed by -1 which decreased total open position to 247


On 27 Dec TATAPOWER was trading at 399.00. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 25.90, the open interest changed by 151 which increased total open position to 248


On 26 Dec TATAPOWER was trading at 404.30. The strike last trading price was 2.45, which was 0.65 higher than the previous day. The implied volatity was 24.26, the open interest changed by 31 which increased total open position to 98


On 24 Dec TATAPOWER was trading at 399.40. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was 25.15, the open interest changed by -18 which decreased total open position to 68


On 23 Dec TATAPOWER was trading at 399.90. The strike last trading price was 2.85, which was -0.95 lower than the previous day. The implied volatity was 28.36, the open interest changed by 20 which increased total open position to 85


On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 3.8, which was -1.70 lower than the previous day. The implied volatity was 28.57, the open interest changed by 11 which increased total open position to 65


On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 5.5, which was -1.00 lower than the previous day. The implied volatity was 26.84, the open interest changed by 17 which increased total open position to 55


On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 6.5, which was -1.90 lower than the previous day. The implied volatity was 26.89, the open interest changed by 6 which increased total open position to 36


On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 8.4, which was -1.50 lower than the previous day. The implied volatity was 27.39, the open interest changed by 23 which increased total open position to 30


On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 9.9, which was 0.60 higher than the previous day. The implied volatity was 26.67, the open interest changed by 2 which increased total open position to 6


On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 9.3, which was -7.70 lower than the previous day. The implied volatity was 22.54, the open interest changed by 1 which increased total open position to 6


On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 17, 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 Dec TATAPOWER was trading at 434.80. The strike last trading price was 17, 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 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 17, which was -1.70 lower than the previous day. The implied volatity was 28.64, the open interest changed by 0 which decreased total open position to 4


On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 18.7, which was 0.90 higher than the previous day. The implied volatity was 26.76, the open interest changed by 4 which increased total open position to 4


On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 17.8, 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 17.8, which was 0.00 lower than the previous day. The implied volatity was 1.05, 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 17.8, which was 0.00 lower than the previous day. The implied volatity was 2.25, 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 17.8, which was 0.00 lower than the previous day. The implied volatity was 1.77, 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 17.8, which was 0.00 lower than the previous day. The implied volatity was 3.70, 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 17.8, which was lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0


TATAPOWER 30JAN2025 445 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 363.40 81.05 36.35 - 12 0 19
23 Jan 362.75 44.7 0.00 0.00 0 0 0
22 Jan 358.85 44.7 0.00 0.00 0 0 0
21 Jan 365.90 44.7 0.00 0.00 0 0 0
20 Jan 374.45 44.7 0.00 0.00 0 0 0
17 Jan 373.60 44.7 0.00 0.00 0 0 0
16 Jan 368.90 44.7 0.00 0.00 0 0 0
15 Jan 365.45 44.7 0.00 0.00 0 0 0
14 Jan 356.95 44.7 0.00 0.00 0 0 0
13 Jan 339.95 44.7 0.00 0.00 0 0 0
10 Jan 356.35 44.7 0.00 0.00 0 0 0
9 Jan 367.15 44.7 0.00 0.00 0 0 0
8 Jan 374.05 44.7 0.00 0.00 0 0 0
7 Jan 378.75 44.7 0.00 0.00 0 0 0
6 Jan 378.65 44.7 0.00 0.00 0 0 0
3 Jan 396.65 44.7 0.00 0.00 0 0 0
2 Jan 395.50 44.7 0.00 0.00 0 0 0
1 Jan 392.35 44.7 0.00 0.00 0 0 0
31 Dec 392.40 44.7 0.00 0.00 0 0 0
30 Dec 389.75 44.7 0.00 0.00 0 1 0
27 Dec 399.00 44.7 2.20 32.18 18 -1 17
26 Dec 404.30 42.5 0.00 0.00 0 4 0
24 Dec 399.40 42.5 0.60 23.65 4 2 16
23 Dec 399.90 41.9 9.50 22.15 1 0 13
20 Dec 401.10 32.4 0.00 0.00 0 0 0
19 Dec 412.60 32.4 0.00 0.00 0 13 0
18 Dec 415.00 32.4 -10.30 30.25 13 12 12
17 Dec 420.90 42.7 0.00 - 0 0 0
16 Dec 425.50 42.7 0.00 - 0 0 0
13 Dec 428.45 42.7 0.00 - 0 0 0
12 Dec 433.55 42.7 0.00 - 0 0 0
11 Dec 434.80 42.7 0.00 - 0 0 0
10 Dec 435.20 42.7 0.00 - 0 0 0
9 Dec 440.75 42.7 0.00 0.40 0 0 0
6 Dec 439.70 42.7 0.00 0.32 0 0 0
5 Dec 430.85 42.7 0.00 - 0 0 0
4 Dec 425.65 42.7 0.00 - 0 0 0
3 Dec 428.55 42.7 0.00 - 0 0 0
2 Dec 416.50 42.7 0.00 - 0 0 0
29 Nov 414.15 42.7 - 0 0 0


For Tata Power Co Ltd - strike price 445 expiring on 30JAN2025

Delta for 445 PE is -

Historical price for 445 PE is as follows

On 24 Jan TATAPOWER was trading at 363.40. The strike last trading price was 81.05, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19


On 23 Jan TATAPOWER was trading at 362.75. The strike last trading price was 44.7, 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 22 Jan TATAPOWER was trading at 358.85. The strike last trading price was 44.7, 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 21 Jan TATAPOWER was trading at 365.90. The strike last trading price was 44.7, 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 20 Jan TATAPOWER was trading at 374.45. The strike last trading price was 44.7, 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 17 Jan TATAPOWER was trading at 373.60. The strike last trading price was 44.7, 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 16 Jan TATAPOWER was trading at 368.90. The strike last trading price was 44.7, 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 15 Jan TATAPOWER was trading at 365.45. The strike last trading price was 44.7, 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 14 Jan TATAPOWER was trading at 356.95. The strike last trading price was 44.7, 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 13 Jan TATAPOWER was trading at 339.95. The strike last trading price was 44.7, 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 10 Jan TATAPOWER was trading at 356.35. The strike last trading price was 44.7, 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 9 Jan TATAPOWER was trading at 367.15. The strike last trading price was 44.7, 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 Jan TATAPOWER was trading at 374.05. The strike last trading price was 44.7, 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 Jan TATAPOWER was trading at 378.75. The strike last trading price was 44.7, 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 Jan TATAPOWER was trading at 378.65. The strike last trading price was 44.7, 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 3 Jan TATAPOWER was trading at 396.65. The strike last trading price was 44.7, 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 2 Jan TATAPOWER was trading at 395.50. The strike last trading price was 44.7, 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 1 Jan TATAPOWER was trading at 392.35. The strike last trading price was 44.7, 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 31 Dec TATAPOWER was trading at 392.40. The strike last trading price was 44.7, 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 30 Dec TATAPOWER was trading at 389.75. The strike last trading price was 44.7, 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 27 Dec TATAPOWER was trading at 399.00. The strike last trading price was 44.7, which was 2.20 higher than the previous day. The implied volatity was 32.18, the open interest changed by -1 which decreased total open position to 17


On 26 Dec TATAPOWER was trading at 404.30. The strike last trading price was 42.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 24 Dec TATAPOWER was trading at 399.40. The strike last trading price was 42.5, which was 0.60 higher than the previous day. The implied volatity was 23.65, the open interest changed by 2 which increased total open position to 16


On 23 Dec TATAPOWER was trading at 399.90. The strike last trading price was 41.9, which was 9.50 higher than the previous day. The implied volatity was 22.15, the open interest changed by 0 which decreased total open position to 13


On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 32.4, 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 Dec TATAPOWER was trading at 412.60. The strike last trading price was 32.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0


On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 32.4, which was -10.30 lower than the previous day. The implied volatity was 30.25, the open interest changed by 12 which increased total open position to 12


On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 42.7, 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 42.7, 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 42.7, 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 42.7, 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 42.7, 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 42.7, 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 42.7, which was 0.00 lower than the previous day. The implied volatity was 0.40, 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 42.7, which was 0.00 lower than the previous day. The implied volatity was 0.32, 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 42.7, 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 42.7, 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 42.7, 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 42.7, 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 42.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0