TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
03 Dec 2024 04:11 PM IST
| TATAPOWER 26DEC2024 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.34
Theta: -0.22
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 428.55 | 4 | 1.25 | 25.12 | 8,569 | 691 | 3,025 | |||
| 2 Dec | 416.50 | 2.75 | 0.00 | 28.43 | 1,305 | 59 | 2,325 | |||
| 29 Nov | 414.15 | 2.75 | -0.45 | 27.77 | 2,023 | 245 | 2,275 | |||
|
|
||||||||||
| 28 Nov | 414.50 | 3.2 | -0.45 | 28.50 | 3,168 | 664 | 2,034 | |||
| 27 Nov | 417.65 | 3.65 | 0.55 | 27.76 | 1,329 | 201 | 1,371 | |||
| 26 Nov | 410.30 | 3.1 | -0.60 | 29.29 | 952 | 245 | 1,170 | |||
| 25 Nov | 412.35 | 3.7 | -0.60 | 30.06 | 1,291 | 338 | 932 | |||
| 22 Nov | 413.75 | 4.3 | 0.70 | 29.43 | 890 | 48 | 642 | |||
| 21 Nov | 408.05 | 3.6 | -0.25 | 29.96 | 645 | 94 | 594 | |||
| 20 Nov | 408.10 | 3.85 | 0.00 | 30.17 | 530 | 6 | 497 | |||
| 19 Nov | 408.10 | 3.85 | 0.35 | 30.17 | 530 | 3 | 497 | |||
| 18 Nov | 404.70 | 3.5 | -0.50 | 30.22 | 217 | 36 | 493 | |||
| 14 Nov | 404.65 | 4 | -0.15 | 29.47 | 520 | 103 | 456 | |||
| 13 Nov | 399.35 | 4.15 | -2.00 | 31.46 | 365 | 148 | 351 | |||
| 12 Nov | 414.15 | 6.15 | -5.95 | 29.70 | 176 | 73 | 200 | |||
| 11 Nov | 431.50 | 12.1 | -0.65 | 29.03 | 62 | 19 | 126 | |||
| 8 Nov | 432.75 | 12.75 | -5.30 | 29.90 | 76 | 40 | 106 | |||
| 7 Nov | 444.90 | 18.05 | -4.10 | 27.06 | 45 | 6 | 65 | |||
| 6 Nov | 449.30 | 22.15 | 6.45 | 28.26 | 58 | 17 | 59 | |||
| 5 Nov | 434.10 | 15.7 | 1.05 | 30.86 | 17 | 3 | 42 | |||
| 4 Nov | 429.05 | 14.65 | -7.20 | 32.60 | 41 | 19 | 39 | |||
| 1 Nov | 445.45 | 21.85 | 0.95 | 30.80 | 7 | 2 | 19 | |||
| 31 Oct | 440.05 | 20.9 | 2.70 | - | 38 | 14 | 17 | |||
| 30 Oct | 427.00 | 18.2 | 0.00 | - | 1 | 0 | 2 | |||
| 25 Oct | 422.10 | 18.2 | -38.45 | - | 1 | 0 | 1 | |||
| 23 Oct | 437.70 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 453.55 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 460.45 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 463.50 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 462.30 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 465.65 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 460.85 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 456.90 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 441.30 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 466.65 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 471.80 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 481.25 | 56.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 482.60 | 56.65 | - | 0 | 0 | 0 | ||||
For Tata Power Co Ltd - strike price 450 expiring on 26DEC2024
Delta for 450 CE is 0.25
Historical price for 450 CE is as follows
On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 4, which was 1.25 higher than the previous day. The implied volatity was 25.12, the open interest changed by 691 which increased total open position to 3025
On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 28.43, the open interest changed by 59 which increased total open position to 2325
On 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was 27.77, the open interest changed by 245 which increased total open position to 2275
On 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was 28.50, the open interest changed by 664 which increased total open position to 2034
On 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 3.65, which was 0.55 higher than the previous day. The implied volatity was 27.76, the open interest changed by 201 which increased total open position to 1371
On 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 3.1, which was -0.60 lower than the previous day. The implied volatity was 29.29, the open interest changed by 245 which increased total open position to 1170
On 25 Nov TATAPOWER was trading at 412.35. The strike last trading price was 3.7, which was -0.60 lower than the previous day. The implied volatity was 30.06, the open interest changed by 338 which increased total open position to 932
On 22 Nov TATAPOWER was trading at 413.75. The strike last trading price was 4.3, which was 0.70 higher than the previous day. The implied volatity was 29.43, the open interest changed by 48 which increased total open position to 642
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was 29.96, the open interest changed by 94 which increased total open position to 594
On 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 30.17, the open interest changed by 6 which increased total open position to 497
On 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was 30.17, the open interest changed by 3 which increased total open position to 497
On 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was 30.22, the open interest changed by 36 which increased total open position to 493
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was 29.47, the open interest changed by 103 which increased total open position to 456
On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 4.15, which was -2.00 lower than the previous day. The implied volatity was 31.46, the open interest changed by 148 which increased total open position to 351
On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 6.15, which was -5.95 lower than the previous day. The implied volatity was 29.70, the open interest changed by 73 which increased total open position to 200
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 12.1, which was -0.65 lower than the previous day. The implied volatity was 29.03, the open interest changed by 19 which increased total open position to 126
On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 12.75, which was -5.30 lower than the previous day. The implied volatity was 29.90, the open interest changed by 40 which increased total open position to 106
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 18.05, which was -4.10 lower than the previous day. The implied volatity was 27.06, the open interest changed by 6 which increased total open position to 65
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 22.15, which was 6.45 higher than the previous day. The implied volatity was 28.26, the open interest changed by 17 which increased total open position to 59
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 15.7, which was 1.05 higher than the previous day. The implied volatity was 30.86, the open interest changed by 3 which increased total open position to 42
On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 14.65, which was -7.20 lower than the previous day. The implied volatity was 32.60, the open interest changed by 19 which increased total open position to 39
On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 21.85, which was 0.95 higher than the previous day. The implied volatity was 30.80, the open interest changed by 2 which increased total open position to 19
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 20.9, 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 30 Oct TATAPOWER was trading at 427.00. The strike last trading price was 18.2, 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 18.2, which was -38.45 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 56.65, 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 56.65, 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 56.65, 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 56.65, 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 56.65, 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 56.65, 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 56.65, 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 56.65, 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 56.65, 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 56.65, 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 56.65, 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 56.65, 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 56.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAPOWER 26DEC2024 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.35
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 428.55 | 23.3 | -9.45 | 25.77 | 298 | 36 | 1,568 |
| 2 Dec | 416.50 | 32.75 | -2.55 | 25.95 | 49 | -3 | 1,532 |
| 29 Nov | 414.15 | 35.3 | 0.90 | 28.86 | 168 | 26 | 1,534 |
| 28 Nov | 414.50 | 34.4 | 0.80 | 26.62 | 486 | 292 | 1,508 |
| 27 Nov | 417.65 | 33.6 | -6.70 | 30.39 | 389 | 204 | 1,213 |
| 26 Nov | 410.30 | 40.3 | 1.35 | 35.04 | 55 | 34 | 1,008 |
| 25 Nov | 412.35 | 38.95 | 1.15 | 33.14 | 558 | 487 | 974 |
| 22 Nov | 413.75 | 37.8 | -4.95 | 32.14 | 140 | 111 | 598 |
| 21 Nov | 408.05 | 42.75 | 0.50 | 34.05 | 41 | 8 | 487 |
| 20 Nov | 408.10 | 42.25 | 0.00 | 30.57 | 26 | 25 | 479 |
| 19 Nov | 408.10 | 42.25 | -2.45 | 30.57 | 26 | 25 | 479 |
| 18 Nov | 404.70 | 44.7 | 0.25 | 30.70 | 91 | 85 | 452 |
| 14 Nov | 404.65 | 44.45 | -4.05 | 31.56 | 315 | 307 | 366 |
| 13 Nov | 399.35 | 48.5 | 23.50 | 33.76 | 48 | 39 | 57 |
| 12 Nov | 414.15 | 25 | 0.00 | 0.00 | 0 | 3 | 0 |
| 11 Nov | 431.50 | 25 | 5.70 | 29.06 | 5 | 3 | 18 |
| 8 Nov | 432.75 | 19.3 | 1.05 | 17.34 | 4 | 2 | 16 |
| 7 Nov | 444.90 | 18.25 | 2.05 | 28.54 | 20 | 12 | 13 |
| 6 Nov | 449.30 | 16.2 | -6.30 | 29.29 | 1 | 0 | 0 |
| 5 Nov | 434.10 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 429.05 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 445.45 | 22.5 | 0.00 | 0.97 | 0 | 0 | 0 |
| 31 Oct | 440.05 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 427.00 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 422.10 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 437.70 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 453.55 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 460.45 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 463.50 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 462.30 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 465.65 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 460.85 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 456.90 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 441.30 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 466.65 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 471.80 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 481.25 | 22.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 482.60 | 22.5 | - | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 450 expiring on 26DEC2024
Delta for 450 PE is -0.74
Historical price for 450 PE is as follows
On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 23.3, which was -9.45 lower than the previous day. The implied volatity was 25.77, the open interest changed by 36 which increased total open position to 1568
On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 32.75, which was -2.55 lower than the previous day. The implied volatity was 25.95, the open interest changed by -3 which decreased total open position to 1532
On 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 35.3, which was 0.90 higher than the previous day. The implied volatity was 28.86, the open interest changed by 26 which increased total open position to 1534
On 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 34.4, which was 0.80 higher than the previous day. The implied volatity was 26.62, the open interest changed by 292 which increased total open position to 1508
On 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 33.6, which was -6.70 lower than the previous day. The implied volatity was 30.39, the open interest changed by 204 which increased total open position to 1213
On 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 40.3, which was 1.35 higher than the previous day. The implied volatity was 35.04, the open interest changed by 34 which increased total open position to 1008
On 25 Nov TATAPOWER was trading at 412.35. The strike last trading price was 38.95, which was 1.15 higher than the previous day. The implied volatity was 33.14, the open interest changed by 487 which increased total open position to 974
On 22 Nov TATAPOWER was trading at 413.75. The strike last trading price was 37.8, which was -4.95 lower than the previous day. The implied volatity was 32.14, the open interest changed by 111 which increased total open position to 598
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 42.75, which was 0.50 higher than the previous day. The implied volatity was 34.05, the open interest changed by 8 which increased total open position to 487
On 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 42.25, which was 0.00 lower than the previous day. The implied volatity was 30.57, the open interest changed by 25 which increased total open position to 479
On 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 42.25, which was -2.45 lower than the previous day. The implied volatity was 30.57, the open interest changed by 25 which increased total open position to 479
On 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 44.7, which was 0.25 higher than the previous day. The implied volatity was 30.70, the open interest changed by 85 which increased total open position to 452
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 44.45, which was -4.05 lower than the previous day. The implied volatity was 31.56, the open interest changed by 307 which increased total open position to 366
On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 48.5, which was 23.50 higher than the previous day. The implied volatity was 33.76, the open interest changed by 39 which increased total open position to 57
On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 25, 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 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 25, which was 5.70 higher than the previous day. The implied volatity was 29.06, the open interest changed by 3 which increased total open position to 18
On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 19.3, which was 1.05 higher than the previous day. The implied volatity was 17.34, the open interest changed by 2 which increased total open position to 16
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 18.25, which was 2.05 higher than the previous day. The implied volatity was 28.54, the open interest changed by 12 which increased total open position to 13
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 16.2, which was -6.30 lower than the previous day. The implied volatity was 29.29, 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 22.5, 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 Nov TATAPOWER was trading at 429.05. The strike last trading price was 22.5, 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 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was 0.97, 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 22.5, 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 Oct TATAPOWER was trading at 427.00. The strike last trading price was 22.5, 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 22.5, 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 22.5, 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 22.5, 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 22.5, 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 22.5, 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 22.5, 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 22.5, 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 22.5, 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 22.5, 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 22.5, 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 22.5, 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 22.5, 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 22.5, 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 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
