`
[--[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 445 CE
Delta: 0.08
Vega: 0.12
Theta: -0.15
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 404.65 0.95 -0.05 32.39 1,450 -58 1,780
13 Nov 399.35 1 -1.10 34.31 2,574 56 1,849
12 Nov 414.15 2.1 -4.15 31.64 3,010 470 1,782
11 Nov 431.50 6.25 -0.20 29.23 2,335 38 1,320
8 Nov 432.75 6.45 -6.70 28.47 4,213 381 1,265
7 Nov 444.90 13.15 -3.20 27.93 2,547 348 922
6 Nov 449.30 16.35 6.95 27.03 4,116 -180 573
5 Nov 434.10 9.4 1.15 29.81 2,221 -221 750
4 Nov 429.05 8.25 -7.15 31.51 2,420 55 970
1 Nov 445.45 15.4 0.40 28.92 1,044 159 915
31 Oct 440.05 15 3.75 - 7,525 558 761
30 Oct 427.00 11.25 0.35 - 421 91 202
29 Oct 425.40 10.9 -0.50 - 128 43 109
28 Oct 425.70 11.4 -0.10 - 58 12 65
25 Oct 422.10 11.5 -4.20 - 62 25 53
24 Oct 438.00 15.7 -1.90 - 28 8 28
23 Oct 437.70 17.6 -0.40 - 36 4 20
22 Oct 435.85 18 -12.75 - 15 12 15
21 Oct 453.80 30.75 5.05 - 4 1 3
18 Oct 453.55 25.7 -2.10 - 7 1 2
17 Oct 450.20 27.8 -24.75 - 1 0 0
16 Oct 460.45 52.55 0.00 - 0 0 0
15 Oct 463.50 52.55 0.00 - 0 0 0
14 Oct 462.30 52.55 0.00 - 0 0 0
11 Oct 461.15 52.55 0.00 - 0 0 0
10 Oct 465.65 52.55 0.00 - 0 0 0
9 Oct 460.85 52.55 0.00 - 0 0 0
8 Oct 456.90 52.55 0.00 - 0 0 0
7 Oct 441.30 52.55 0.00 - 0 0 0
4 Oct 466.65 52.55 0.00 - 0 0 0
3 Oct 471.80 52.55 0.00 - 0 0 0
1 Oct 481.25 52.55 0.00 - 0 0 0
30 Sept 482.60 52.55 0.00 - 0 0 0
27 Sept 485.50 52.55 - 0 0 0


For Tata Power Co Ltd - strike price 445 expiring on 28NOV2024

Delta for 445 CE is 0.08

Historical price for 445 CE is as follows

On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 32.39, the open interest changed by -58 which decreased total open position to 1780


On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 1, which was -1.10 lower than the previous day. The implied volatity was 34.31, the open interest changed by 56 which increased total open position to 1849


On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 2.1, which was -4.15 lower than the previous day. The implied volatity was 31.64, the open interest changed by 470 which increased total open position to 1782


On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 6.25, which was -0.20 lower than the previous day. The implied volatity was 29.23, the open interest changed by 38 which increased total open position to 1320


On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 6.45, which was -6.70 lower than the previous day. The implied volatity was 28.47, the open interest changed by 381 which increased total open position to 1265


On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 13.15, which was -3.20 lower than the previous day. The implied volatity was 27.93, the open interest changed by 348 which increased total open position to 922


On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 16.35, which was 6.95 higher than the previous day. The implied volatity was 27.03, the open interest changed by -180 which decreased total open position to 573


On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 9.4, which was 1.15 higher than the previous day. The implied volatity was 29.81, the open interest changed by -221 which decreased total open position to 750


On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 8.25, which was -7.15 lower than the previous day. The implied volatity was 31.51, the open interest changed by 55 which increased total open position to 970


On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 15.4, which was 0.40 higher than the previous day. The implied volatity was 28.92, the open interest changed by 159 which increased total open position to 915


On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 15, which was 3.75 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 11.25, which was 0.35 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 10.9, which was -0.50 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 11.4, which was -0.10 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 11.5, which was -4.20 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 15.7, which was -1.90 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 17.6, which was -0.40 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 18, which was -12.75 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 30.75, which was 5.05 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 25.7, 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 17 Oct TATAPOWER was trading at 450.20. The strike last trading price was 27.8, which was -24.75 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 52.55, 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 15 Oct TATAPOWER was trading at 463.50. The strike last trading price was 52.55, 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 14 Oct TATAPOWER was trading at 462.30. The strike last trading price was 52.55, 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 11 Oct TATAPOWER was trading at 461.15. The strike last trading price was 52.55, 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 10 Oct TATAPOWER was trading at 465.65. The strike last trading price was 52.55, 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 9 Oct TATAPOWER was trading at 460.85. The strike last trading price was 52.55, 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 8 Oct TATAPOWER was trading at 456.90. The strike last trading price was 52.55, 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 7 Oct TATAPOWER was trading at 441.30. The strike last trading price was 52.55, 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 4 Oct TATAPOWER was trading at 466.65. The strike last trading price was 52.55, 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 3 Oct TATAPOWER was trading at 471.80. The strike last trading price was 52.55, 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 1 Oct TATAPOWER was trading at 481.25. The strike last trading price was 52.55, 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 30 Sept TATAPOWER was trading at 482.60. The strike last trading price was 52.55, 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 27 Sept TATAPOWER was trading at 485.50. The strike last trading price was 52.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATAPOWER 28NOV2024 445 PE
Delta: -0.89
Vega: 0.15
Theta: -0.08
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 404.65 39.55 -4.45 36.12 51 -19 533
13 Nov 399.35 44 10.40 41.29 72 -36 552
12 Nov 414.15 33.6 16.05 38.09 256 -53 609
11 Nov 431.50 17.55 -2.65 29.13 770 -128 663
8 Nov 432.75 20.2 9.10 32.15 1,629 5 798
7 Nov 444.90 11.1 2.85 29.00 2,140 218 837
6 Nov 449.30 8.25 -10.60 27.21 1,983 167 617
5 Nov 434.10 18.85 -4.20 32.85 497 -129 448
4 Nov 429.05 23.05 9.05 34.32 687 -119 579
1 Nov 445.45 14 -2.10 32.19 506 211 695
31 Oct 440.05 16.1 -11.10 - 1,570 394 486
30 Oct 427.00 27.2 -0.20 - 119 62 92
29 Oct 425.40 27.4 0.00 - 30 -3 29
28 Oct 425.70 27.4 -4.95 - 30 7 32
25 Oct 422.10 32.35 11.15 - 11 4 25
24 Oct 438.00 21.2 0.25 - 18 1 20
23 Oct 437.70 20.95 -2.90 - 22 14 18
22 Oct 435.85 23.85 11.35 - 4 1 3
21 Oct 453.80 12.5 -3.45 - 2 1 2
18 Oct 453.55 15.95 0.00 - 0 1 0
17 Oct 450.20 15.95 0.05 - 1 0 0
16 Oct 460.45 15.9 0.00 - 0 0 0
15 Oct 463.50 15.9 0.00 - 0 0 0
14 Oct 462.30 15.9 0.00 - 0 0 0
11 Oct 461.15 15.9 0.00 - 0 0 0
10 Oct 465.65 15.9 0.00 - 0 0 0
9 Oct 460.85 15.9 0.00 - 0 0 0
8 Oct 456.90 15.9 0.00 - 0 0 0
7 Oct 441.30 15.9 0.00 - 0 0 0
4 Oct 466.65 15.9 0.00 - 0 0 0
3 Oct 471.80 15.9 0.00 - 0 0 0
1 Oct 481.25 15.9 0.00 - 0 0 0
30 Sept 482.60 15.9 0.00 - 0 0 0
27 Sept 485.50 15.9 - 0 0 0


For Tata Power Co Ltd - strike price 445 expiring on 28NOV2024

Delta for 445 PE is -0.89

Historical price for 445 PE is as follows

On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 39.55, which was -4.45 lower than the previous day. The implied volatity was 36.12, the open interest changed by -19 which decreased total open position to 533


On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 44, which was 10.40 higher than the previous day. The implied volatity was 41.29, the open interest changed by -36 which decreased total open position to 552


On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 33.6, which was 16.05 higher than the previous day. The implied volatity was 38.09, the open interest changed by -53 which decreased total open position to 609


On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 17.55, which was -2.65 lower than the previous day. The implied volatity was 29.13, the open interest changed by -128 which decreased total open position to 663


On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 20.2, which was 9.10 higher than the previous day. The implied volatity was 32.15, the open interest changed by 5 which increased total open position to 798


On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 11.1, which was 2.85 higher than the previous day. The implied volatity was 29.00, the open interest changed by 218 which increased total open position to 837


On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 8.25, which was -10.60 lower than the previous day. The implied volatity was 27.21, the open interest changed by 167 which increased total open position to 617


On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 18.85, which was -4.20 lower than the previous day. The implied volatity was 32.85, the open interest changed by -129 which decreased total open position to 448


On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 23.05, which was 9.05 higher than the previous day. The implied volatity was 34.32, the open interest changed by -119 which decreased total open position to 579


On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 14, which was -2.10 lower than the previous day. The implied volatity was 32.19, the open interest changed by 211 which increased total open position to 695


On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 16.1, which was -11.10 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 27.2, 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 29 Oct TATAPOWER was trading at 425.40. The strike last trading price was 27.4, 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 28 Oct TATAPOWER was trading at 425.70. The strike last trading price was 27.4, which was -4.95 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 32.35, which was 11.15 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 21.2, which was 0.25 higher 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 20.95, which was -2.90 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 23.85, which was 11.35 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 12.5, which was -3.45 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 15.95, 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 15.95, which was 0.05 higher 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, 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 Oct TATAPOWER was trading at 466.65. The strike last trading price was 15.9, 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 15.9, 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 15.9, 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 15.9, 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 15.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to