TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
14 Nov 2024 04:11 PM IST
| TATAPOWER 28NOV2024 465 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.07
Theta: -0.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 404.65 | 0.5 | -0.10 | 38.55 | 318 | 46 | 759 | |||
| 13 Nov | 399.35 | 0.6 | -0.35 | 40.85 | 705 | 6 | 712 | |||
| 12 Nov | 414.15 | 0.95 | -1.30 | 36.15 | 1,770 | -77 | 746 | |||
| 11 Nov | 431.50 | 2.25 | -0.25 | 30.84 | 1,152 | 106 | 822 | |||
| 8 Nov | 432.75 | 2.5 | -2.80 | 30.14 | 1,747 | 285 | 725 | |||
|
|
||||||||||
| 7 Nov | 444.90 | 5.3 | -1.55 | 27.77 | 1,247 | 152 | 437 | |||
| 6 Nov | 449.30 | 6.85 | 2.85 | 26.38 | 1,351 | -1 | 287 | |||
| 5 Nov | 434.10 | 4 | 0.35 | 30.52 | 632 | -28 | 289 | |||
| 4 Nov | 429.05 | 3.65 | -3.80 | 32.34 | 704 | 78 | 318 | |||
| 1 Nov | 445.45 | 7.45 | 0.05 | 29.26 | 129 | 1 | 238 | |||
| 31 Oct | 440.05 | 7.4 | 1.50 | - | 1,292 | 60 | 234 | |||
| 30 Oct | 427.00 | 5.9 | 0.30 | - | 130 | 50 | 173 | |||
| 29 Oct | 425.40 | 5.6 | -0.25 | - | 80 | 22 | 124 | |||
| 28 Oct | 425.70 | 5.85 | -0.60 | - | 58 | 11 | 103 | |||
| 25 Oct | 422.10 | 6.45 | -2.35 | - | 63 | 10 | 92 | |||
| 24 Oct | 438.00 | 8.8 | -0.80 | - | 23 | -2 | 81 | |||
| 23 Oct | 437.70 | 9.6 | -1.25 | - | 99 | 3 | 83 | |||
| 22 Oct | 435.85 | 10.85 | -6.00 | - | 126 | 15 | 81 | |||
| 21 Oct | 453.80 | 16.85 | -0.15 | - | 97 | 43 | 67 | |||
| 18 Oct | 453.55 | 17 | -0.05 | - | 4 | 2 | 24 | |||
| 17 Oct | 450.20 | 17.05 | -2.50 | - | 6 | 3 | 22 | |||
| 16 Oct | 460.45 | 19.55 | -3.30 | - | 11 | 1 | 18 | |||
| 15 Oct | 463.50 | 22.85 | 0.15 | - | 14 | 4 | 16 | |||
| 14 Oct | 462.30 | 22.7 | -1.15 | - | 14 | -1 | 11 | |||
| 11 Oct | 461.15 | 23.85 | -3.10 | - | 3 | 1 | 12 | |||
| 10 Oct | 465.65 | 26.95 | 2.25 | - | 16 | 4 | 11 | |||
| 9 Oct | 460.85 | 24.7 | 2.55 | - | 6 | 2 | 6 | |||
| 8 Oct | 456.90 | 22.15 | 7.20 | - | 6 | 1 | 3 | |||
| 7 Oct | 441.30 | 14.95 | -25.70 | - | 3 | 2 | 2 | |||
| 4 Oct | 466.65 | 40.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 471.80 | 40.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 481.25 | 40.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 482.60 | 40.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 485.50 | 40.65 | - | 0 | 0 | 0 | ||||
For Tata Power Co Ltd - strike price 465 expiring on 28NOV2024
Delta for 465 CE is 0.04
Historical price for 465 CE is as follows
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 38.55, the open interest changed by 46 which increased total open position to 759
On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 40.85, the open interest changed by 6 which increased total open position to 712
On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 0.95, which was -1.30 lower than the previous day. The implied volatity was 36.15, the open interest changed by -77 which decreased total open position to 746
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 30.84, the open interest changed by 106 which increased total open position to 822
On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 2.5, which was -2.80 lower than the previous day. The implied volatity was 30.14, the open interest changed by 285 which increased total open position to 725
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 5.3, which was -1.55 lower than the previous day. The implied volatity was 27.77, the open interest changed by 152 which increased total open position to 437
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 6.85, which was 2.85 higher than the previous day. The implied volatity was 26.38, the open interest changed by -1 which decreased total open position to 287
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 4, which was 0.35 higher than the previous day. The implied volatity was 30.52, the open interest changed by -28 which decreased total open position to 289
On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 3.65, which was -3.80 lower than the previous day. The implied volatity was 32.34, the open interest changed by 78 which increased total open position to 318
On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 7.45, which was 0.05 higher than the previous day. The implied volatity was 29.26, the open interest changed by 1 which increased total open position to 238
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 7.4, which was 1.50 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 5.9, which was 0.30 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 5.6, which was -0.25 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 5.85, which was -0.60 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 6.45, which was -2.35 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 8.8, which was -0.80 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 9.6, which was -1.25 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 10.85, which was -6.00 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 16.85, which was -0.15 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 17, which was -0.05 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 17.05, which was -2.50 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 19.55, which was -3.30 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 22.85, which was 0.15 higher 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 22.7, which was -1.15 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 23.85, which was -3.10 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 26.95, which was 2.25 higher 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 24.7, which was 2.55 higher 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 22.15, which was 7.20 higher 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 14.95, which was -25.70 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 40.65, 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 40.65, 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 40.65, 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 40.65, 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 27 Sept TATAPOWER was trading at 485.50. The strike last trading price was 40.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAPOWER 28NOV2024 465 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 404.65 | 55.15 | 21.85 | - | 2 | -1 | 275 |
| 13 Nov | 399.35 | 33.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 414.15 | 33.3 | 0.00 | 0.00 | 0 | -6 | 0 |
| 11 Nov | 431.50 | 33.3 | -2.40 | 29.97 | 37 | -5 | 277 |
| 8 Nov | 432.75 | 35.7 | 12.70 | 33.76 | 92 | 24 | 281 |
| 7 Nov | 444.90 | 23 | 4.60 | 28.62 | 281 | 15 | 256 |
| 6 Nov | 449.30 | 18.4 | -15.20 | 26.01 | 215 | 64 | 241 |
| 5 Nov | 434.10 | 33.6 | -4.70 | 35.19 | 45 | 27 | 175 |
| 4 Nov | 429.05 | 38.3 | 10.75 | 36.00 | 30 | 12 | 148 |
| 1 Nov | 445.45 | 27.55 | -0.50 | 36.42 | 9 | 3 | 135 |
| 31 Oct | 440.05 | 28.05 | -12.40 | - | 176 | 121 | 133 |
| 30 Oct | 427.00 | 40.45 | 16.45 | - | 16 | 9 | 12 |
| 29 Oct | 425.40 | 24 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 425.70 | 24 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 422.10 | 24 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 438.00 | 24 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 437.70 | 24 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 435.85 | 24 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 453.80 | 24 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 453.55 | 24 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 450.20 | 24 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 460.45 | 24 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 463.50 | 24 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 462.30 | 24 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 461.15 | 24 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 465.65 | 24 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 460.85 | 24 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 456.90 | 24 | -3.00 | - | 3 | 0 | 3 |
| 7 Oct | 441.30 | 27 | 3.25 | - | 3 | 0 | 0 |
| 4 Oct | 466.65 | 23.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 471.80 | 23.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 481.25 | 23.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 482.60 | 23.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 485.50 | 23.75 | - | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 465 expiring on 28NOV2024
Delta for 465 PE is -
Historical price for 465 PE is as follows
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 55.15, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 275
On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 33.3, 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 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 33.3, which was -2.40 lower than the previous day. The implied volatity was 29.97, the open interest changed by -5 which decreased total open position to 277
On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 35.7, which was 12.70 higher than the previous day. The implied volatity was 33.76, the open interest changed by 24 which increased total open position to 281
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 23, which was 4.60 higher than the previous day. The implied volatity was 28.62, the open interest changed by 15 which increased total open position to 256
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 18.4, which was -15.20 lower than the previous day. The implied volatity was 26.01, the open interest changed by 64 which increased total open position to 241
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 33.6, which was -4.70 lower than the previous day. The implied volatity was 35.19, the open interest changed by 27 which increased total open position to 175
On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 38.3, which was 10.75 higher than the previous day. The implied volatity was 36.00, the open interest changed by 12 which increased total open position to 148
On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 27.55, which was -0.50 lower than the previous day. The implied volatity was 36.42, the open interest changed by 3 which increased total open position to 135
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 28.05, which was -12.40 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 40.45, which was 16.45 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 24, 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 24, 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 24, 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 24 Oct TATAPOWER was trading at 438.00. The strike last trading price was 24, 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 24, 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 22 Oct TATAPOWER was trading at 435.85. The strike last trading price was 24, 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 21 Oct TATAPOWER was trading at 453.80. The strike last trading price was 24, 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 24, 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 24, 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 24, 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 24, 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 24, 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 24, 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 24, 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 24, 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 24, which was -3.00 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 27, which was 3.25 higher 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 23.75, 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 23.75, 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 23.75, 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 23.75, 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 23.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
