TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
20 Dec 2024 04:11 PM IST
| TATAPOWER 26DEC2024 465 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 401.10 | 0.2 | -0.05 | 53.52 | 109 | -45 | 333 | |||
| 19 Dec | 412.60 | 0.25 | -0.10 | 43.41 | 426 | -147 | 366 | |||
| 18 Dec | 415.00 | 0.35 | -0.05 | 40.70 | 211 | -106 | 512 | |||
| 17 Dec | 420.90 | 0.4 | -0.15 | 35.88 | 495 | -105 | 627 | |||
| 16 Dec | 425.50 | 0.55 | -0.25 | 32.78 | 372 | -2 | 737 | |||
| 13 Dec | 428.45 | 0.8 | -0.50 | 29.00 | 1,519 | 245 | 744 | |||
| 12 Dec | 433.55 | 1.3 | -0.35 | 27.90 | 1,101 | -72 | 504 | |||
| 11 Dec | 434.80 | 1.65 | -0.40 | 28.04 | 913 | 61 | 578 | |||
| 10 Dec | 435.20 | 2.05 | -1.00 | 28.43 | 1,125 | 117 | 521 | |||
| 9 Dec | 440.75 | 3.05 | -0.05 | 27.44 | 1,494 | 140 | 404 | |||
| 6 Dec | 439.70 | 3.1 | 0.60 | 26.42 | 2,180 | 32 | 266 | |||
| 5 Dec | 430.85 | 2.5 | 1.20 | 27.58 | 834 | 17 | 223 | |||
| 4 Dec | 425.65 | 1.3 | -0.40 | 26.04 | 540 | 9 | 207 | |||
| 3 Dec | 428.55 | 1.7 | 0.45 | 25.87 | 583 | 48 | 200 | |||
| 2 Dec | 416.50 | 1.25 | -0.10 | 29.26 | 158 | 5 | 155 | |||
| 29 Nov | 414.15 | 1.35 | -0.35 | 28.92 | 207 | -16 | 151 | |||
| 28 Nov | 414.50 | 1.7 | -0.15 | 29.92 | 134 | 7 | 160 | |||
| 27 Nov | 417.65 | 1.85 | 0.10 | 28.72 | 64 | 8 | 153 | |||
| 26 Nov | 410.30 | 1.75 | -0.35 | 30.89 | 19 | -1 | 144 | |||
| 25 Nov | 412.35 | 2.1 | -0.50 | 31.39 | 99 | 74 | 145 | |||
| 22 Nov | 413.75 | 2.6 | 0.40 | 31.06 | 88 | 27 | 98 | |||
| 21 Nov | 408.05 | 2.2 | -0.10 | 31.61 | 16 | 6 | 72 | |||
| 20 Nov | 408.10 | 2.3 | 0.00 | 31.41 | 33 | 26 | 65 | |||
| 19 Nov | 408.10 | 2.3 | 0.20 | 31.41 | 33 | 25 | 65 | |||
| 18 Nov | 404.70 | 2.1 | -0.80 | 31.47 | 14 | 8 | 40 | |||
|
|
||||||||||
| 14 Nov | 404.65 | 2.9 | 0.40 | 32.51 | 28 | 22 | 27 | |||
| 13 Nov | 399.35 | 2.5 | -17.05 | 32.24 | 7 | 4 | 4 | |||
| 12 Nov | 414.15 | 19.55 | 0.00 | 8.63 | 0 | 0 | 0 | |||
| 11 Nov | 431.50 | 19.55 | 0.00 | 5.26 | 0 | 0 | 0 | |||
| 8 Nov | 432.75 | 19.55 | 0.00 | 5.29 | 0 | 0 | 0 | |||
| 7 Nov | 444.90 | 19.55 | 0.00 | 2.57 | 0 | 0 | 0 | |||
| 6 Nov | 449.30 | 19.55 | 0.00 | 1.44 | 0 | 0 | 0 | |||
| 5 Nov | 434.10 | 19.55 | 0.00 | 4.37 | 0 | 0 | 0 | |||
| 4 Nov | 429.05 | 19.55 | 19.55 | 5.32 | 0 | 0 | 0 | |||
| 1 Nov | 445.45 | 0 | 2.29 | 0 | 0 | 0 | ||||
For Tata Power Co Ltd - strike price 465 expiring on 26DEC2024
Delta for 465 CE is 0.02
Historical price for 465 CE is as follows
On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 53.52, the open interest changed by -45 which decreased total open position to 333
On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 43.41, the open interest changed by -147 which decreased total open position to 366
On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 40.70, the open interest changed by -106 which decreased total open position to 512
On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 35.88, the open interest changed by -105 which decreased total open position to 627
On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 32.78, the open interest changed by -2 which decreased total open position to 737
On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 29.00, the open interest changed by 245 which increased total open position to 744
On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 27.90, the open interest changed by -72 which decreased total open position to 504
On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was 28.04, the open interest changed by 61 which increased total open position to 578
On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 2.05, which was -1.00 lower than the previous day. The implied volatity was 28.43, the open interest changed by 117 which increased total open position to 521
On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was 27.44, the open interest changed by 140 which increased total open position to 404
On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 3.1, which was 0.60 higher than the previous day. The implied volatity was 26.42, the open interest changed by 32 which increased total open position to 266
On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 2.5, which was 1.20 higher than the previous day. The implied volatity was 27.58, the open interest changed by 17 which increased total open position to 223
On 4 Dec TATAPOWER was trading at 425.65. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was 26.04, the open interest changed by 9 which increased total open position to 207
On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was 25.87, the open interest changed by 48 which increased total open position to 200
On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 29.26, the open interest changed by 5 which increased total open position to 155
On 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 28.92, the open interest changed by -16 which decreased total open position to 151
On 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 29.92, the open interest changed by 7 which increased total open position to 160
On 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was 28.72, the open interest changed by 8 which increased total open position to 153
On 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 30.89, the open interest changed by -1 which decreased total open position to 144
On 25 Nov TATAPOWER was trading at 412.35. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was 31.39, the open interest changed by 74 which increased total open position to 145
On 22 Nov TATAPOWER was trading at 413.75. The strike last trading price was 2.6, which was 0.40 higher than the previous day. The implied volatity was 31.06, the open interest changed by 27 which increased total open position to 98
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was 31.61, the open interest changed by 6 which increased total open position to 72
On 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 31.41, the open interest changed by 26 which increased total open position to 65
On 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 2.3, which was 0.20 higher than the previous day. The implied volatity was 31.41, the open interest changed by 25 which increased total open position to 65
On 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 2.1, which was -0.80 lower than the previous day. The implied volatity was 31.47, the open interest changed by 8 which increased total open position to 40
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 2.9, which was 0.40 higher than the previous day. The implied volatity was 32.51, the open interest changed by 22 which increased total open position to 27
On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 2.5, which was -17.05 lower than the previous day. The implied volatity was 32.24, the open interest changed by 4 which increased total open position to 4
On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 19.55, which was 0.00 lower than the previous day. The implied volatity was 8.63, the open interest changed by 0 which decreased total open position to 0
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 19.55, which was 0.00 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 19.55, which was 0.00 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 19.55, which was 0.00 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 19.55, which was 0.00 lower than the previous day. The implied volatity was 1.44, 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 19.55, which was 0.00 lower than the previous day. The implied volatity was 4.37, 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 19.55, which was 19.55 higher than the previous day. The implied volatity was 5.32, 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 0, which was lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
| TATAPOWER 26DEC2024 465 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 401.10 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 412.60 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 415.00 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 420.90 | 39 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 425.50 | 39 | 0.75 | 28.65 | 1 | 0 | 86 |
| 13 Dec | 428.45 | 38.25 | 4.70 | 41.85 | 6 | -3 | 87 |
| 12 Dec | 433.55 | 33.55 | 4.95 | 38.79 | 1 | 0 | 91 |
| 11 Dec | 434.80 | 28.6 | -2.20 | - | 1 | 0 | 91 |
| 10 Dec | 435.20 | 30.8 | 3.10 | 32.24 | 4 | 0 | 92 |
| 9 Dec | 440.75 | 27.7 | 0.90 | 35.69 | 41 | 13 | 92 |
| 6 Dec | 439.70 | 26.8 | -5.05 | 27.07 | 58 | 13 | 79 |
| 5 Dec | 430.85 | 31.85 | -7.10 | 27.46 | 8 | 4 | 65 |
| 4 Dec | 425.65 | 38.95 | 3.45 | 30.27 | 4 | 2 | 60 |
| 3 Dec | 428.55 | 35.5 | -12.00 | 25.05 | 6 | 4 | 59 |
| 2 Dec | 416.50 | 47.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 414.15 | 47.5 | 0.00 | 0.00 | 0 | 45 | 0 |
| 28 Nov | 414.50 | 47.5 | 1.85 | 25.28 | 53 | 44 | 54 |
| 27 Nov | 417.65 | 45.65 | 6.30 | 28.19 | 18 | 4 | 4 |
| 26 Nov | 410.30 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 412.35 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 413.75 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 408.05 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 408.10 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 408.10 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 404.70 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 404.65 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 399.35 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.15 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 431.50 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 432.75 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 444.90 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 449.30 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 434.10 | 39.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 429.05 | 39.35 | 39.35 | - | 0 | 0 | 0 |
| 1 Nov | 445.45 | 0 | - | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 465 expiring on 26DEC2024
Delta for 465 PE is 0.00
Historical price for 465 PE is as follows
On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 39, 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 39, 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 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 39, 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 39, 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 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 39, which was 0.75 higher than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 86
On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 38.25, which was 4.70 higher than the previous day. The implied volatity was 41.85, the open interest changed by -3 which decreased total open position to 87
On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 33.55, which was 4.95 higher than the previous day. The implied volatity was 38.79, the open interest changed by 0 which decreased total open position to 91
On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 28.6, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 30.8, which was 3.10 higher than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 92
On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 27.7, which was 0.90 higher than the previous day. The implied volatity was 35.69, the open interest changed by 13 which increased total open position to 92
On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 26.8, which was -5.05 lower than the previous day. The implied volatity was 27.07, the open interest changed by 13 which increased total open position to 79
On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 31.85, which was -7.10 lower than the previous day. The implied volatity was 27.46, the open interest changed by 4 which increased total open position to 65
On 4 Dec TATAPOWER was trading at 425.65. The strike last trading price was 38.95, which was 3.45 higher than the previous day. The implied volatity was 30.27, the open interest changed by 2 which increased total open position to 60
On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 35.5, which was -12.00 lower than the previous day. The implied volatity was 25.05, the open interest changed by 4 which increased total open position to 59
On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 47.5, 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 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 47.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 45 which increased total open position to 0
On 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 47.5, which was 1.85 higher than the previous day. The implied volatity was 25.28, the open interest changed by 44 which increased total open position to 54
On 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 45.65, which was 6.30 higher than the previous day. The implied volatity was 28.19, the open interest changed by 4 which increased total open position to 4
On 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 39.35, 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 25 Nov TATAPOWER was trading at 412.35. The strike last trading price was 39.35, 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 22 Nov TATAPOWER was trading at 413.75. The strike last trading price was 39.35, 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 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 39.35, 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 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 39.35, 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 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 39.35, 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 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 39.35, 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 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 39.35, 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 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 39.35, 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 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 39.35, 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 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 39.35, 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 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 39.35, 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 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 39.35, 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 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 39.35, 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 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 39.35, 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 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 39.35, which was 39.35 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
