TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
21 Nov 2024 04:01 PM IST
| TATAPOWER 28NOV2024 475 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 408.05 | 0.15 | -0.10 | 49.43 | 65 | -25 | 440 | |||
| 20 Nov | 408.10 | 0.25 | 0.00 | 47.36 | 41 | -14 | 467 | |||
| 19 Nov | 408.10 | 0.25 | -0.05 | 47.36 | 41 | -12 | 467 | |||
| 18 Nov | 404.70 | 0.3 | -0.10 | 47.88 | 111 | -48 | 480 | |||
| 14 Nov | 404.65 | 0.4 | -0.05 | 41.77 | 293 | 14 | 537 | |||
| 13 Nov | 399.35 | 0.45 | -0.20 | 43.35 | 189 | -75 | 525 | |||
| 12 Nov | 414.15 | 0.65 | -0.75 | 38.14 | 753 | -54 | 609 | |||
| 11 Nov | 431.50 | 1.4 | -0.20 | 32.24 | 627 | 59 | 666 | |||
| 8 Nov | 432.75 | 1.6 | -1.85 | 31.42 | 1,645 | 19 | 612 | |||
| 7 Nov | 444.90 | 3.45 | -0.70 | 28.96 | 1,140 | 110 | 594 | |||
| 6 Nov | 449.30 | 4.15 | 1.50 | 26.55 | 992 | 76 | 482 | |||
| 5 Nov | 434.10 | 2.65 | 0.15 | 31.49 | 442 | 15 | 406 | |||
| 4 Nov | 429.05 | 2.5 | -2.35 | 33.40 | 548 | 122 | 393 | |||
| 1 Nov | 445.45 | 4.85 | -0.35 | 29.22 | 88 | 9 | 273 | |||
| 31 Oct | 440.05 | 5.2 | 0.95 | - | 977 | 39 | 266 | |||
| 30 Oct | 427.00 | 4.25 | 0.15 | - | 185 | 71 | 224 | |||
| 29 Oct | 425.40 | 4.1 | -0.10 | - | 235 | 89 | 153 | |||
| 28 Oct | 425.70 | 4.2 | -0.50 | - | 54 | -7 | 64 | |||
| 25 Oct | 422.10 | 4.7 | -1.70 | - | 65 | 22 | 71 | |||
| 24 Oct | 438.00 | 6.4 | -0.50 | - | 60 | 10 | 47 | |||
| 23 Oct | 437.70 | 6.9 | -2.00 | - | 33 | 10 | 38 | |||
| 22 Oct | 435.85 | 8.9 | -6.05 | - | 33 | 16 | 27 | |||
| 21 Oct | 453.80 | 14.95 | 2.05 | - | 10 | 3 | 12 | |||
| 18 Oct | 453.55 | 12.9 | 1.00 | - | 20 | -6 | 10 | |||
| 17 Oct | 450.20 | 11.9 | -7.10 | - | 12 | -2 | 13 | |||
| 16 Oct | 460.45 | 19 | 0.70 | - | 2 | 0 | 13 | |||
| 15 Oct | 463.50 | 18.3 | 0.35 | - | 6 | 0 | 13 | |||
|
|
||||||||||
| 14 Oct | 462.30 | 17.95 | -2.05 | - | 1 | 0 | 12 | |||
| 11 Oct | 461.15 | 20 | -4.70 | - | 2 | -1 | 12 | |||
| 10 Oct | 465.65 | 24.7 | 2.75 | - | 6 | 0 | 11 | |||
| 9 Oct | 460.85 | 21.95 | 5.25 | - | 1 | 0 | 11 | |||
| 8 Oct | 456.90 | 16.7 | 3.80 | - | 10 | 0 | 7 | |||
| 7 Oct | 441.30 | 12.9 | -10.70 | - | 10 | 5 | 6 | |||
| 4 Oct | 466.65 | 23.6 | -11.85 | - | 1 | 0 | 0 | |||
| 3 Oct | 471.80 | 35.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 481.25 | 35.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 482.60 | 35.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 485.50 | 35.45 | - | 0 | 0 | 0 | ||||
For Tata Power Co Ltd - strike price 475 expiring on 28NOV2024
Delta for 475 CE is 0.02
Historical price for 475 CE is as follows
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 49.43, the open interest changed by -25 which decreased total open position to 440
On 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 47.36, the open interest changed by -14 which decreased total open position to 467
On 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 47.36, the open interest changed by -12 which decreased total open position to 467
On 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 47.88, the open interest changed by -48 which decreased total open position to 480
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 41.77, the open interest changed by 14 which increased total open position to 537
On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 43.35, the open interest changed by -75 which decreased total open position to 525
On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 0.65, which was -0.75 lower than the previous day. The implied volatity was 38.14, the open interest changed by -54 which decreased total open position to 609
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was 32.24, the open interest changed by 59 which increased total open position to 666
On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 1.6, which was -1.85 lower than the previous day. The implied volatity was 31.42, the open interest changed by 19 which increased total open position to 612
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 3.45, which was -0.70 lower than the previous day. The implied volatity was 28.96, the open interest changed by 110 which increased total open position to 594
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 4.15, which was 1.50 higher than the previous day. The implied volatity was 26.55, the open interest changed by 76 which increased total open position to 482
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was 31.49, the open interest changed by 15 which increased total open position to 406
On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 2.5, which was -2.35 lower than the previous day. The implied volatity was 33.40, the open interest changed by 122 which increased total open position to 393
On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 4.85, which was -0.35 lower than the previous day. The implied volatity was 29.22, the open interest changed by 9 which increased total open position to 273
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 5.2, which was 0.95 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 4.25, 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 29 Oct TATAPOWER was trading at 425.40. The strike last trading price was 4.1, 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 28 Oct TATAPOWER was trading at 425.70. The strike last trading price was 4.2, 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 25 Oct TATAPOWER was trading at 422.10. The strike last trading price was 4.7, which was -1.70 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 6.4, 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 23 Oct TATAPOWER was trading at 437.70. The strike last trading price was 6.9, which was -2.00 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 8.9, which was -6.05 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 14.95, which was 2.05 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 12.9, which was 1.00 higher 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 11.9, which was -7.10 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, which was 0.70 higher 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 18.3, 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 14 Oct TATAPOWER was trading at 462.30. The strike last trading price was 17.95, which was -2.05 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 20, which was -4.70 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 24.7, which was 2.75 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 21.95, which was 5.25 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 16.7, which was 3.80 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 12.9, which was -10.70 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 23.6, which was -11.85 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 35.45, 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 35.45, 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 35.45, 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 35.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAPOWER 28NOV2024 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 408.05 | 58.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 408.10 | 58.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 408.10 | 58.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 404.70 | 58.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 404.65 | 58.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 399.35 | 58.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 414.15 | 58.9 | 17.90 | - | 2 | -1 | 66 |
| 11 Nov | 431.50 | 41 | -3.85 | - | 15 | -1 | 66 |
| 8 Nov | 432.75 | 44.85 | 13.65 | 36.41 | 30 | -1 | 67 |
| 7 Nov | 444.90 | 31.2 | 5.30 | 30.34 | 35 | 7 | 67 |
| 6 Nov | 449.30 | 25.9 | -16.25 | 26.85 | 61 | 3 | 60 |
| 5 Nov | 434.10 | 42.15 | -4.80 | 36.95 | 27 | 2 | 56 |
| 4 Nov | 429.05 | 46.95 | 11.90 | 37.29 | 11 | 6 | 53 |
| 1 Nov | 445.45 | 35.05 | 0.00 | 0.00 | 0 | 18 | 0 |
| 31 Oct | 440.05 | 35.05 | -13.45 | - | 26 | 15 | 44 |
| 30 Oct | 427.00 | 48.5 | 20.05 | - | 33 | 28 | 28 |
| 29 Oct | 425.40 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 425.70 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 422.10 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 438.00 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 437.70 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 435.85 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 453.80 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 453.55 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 450.20 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 460.45 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 463.50 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 462.30 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 461.15 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 465.65 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 460.85 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 456.90 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 441.30 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 466.65 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 471.80 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 481.25 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 482.60 | 28.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 485.50 | 28.45 | - | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 475 expiring on 28NOV2024
Delta for 475 PE is 0.00
Historical price for 475 PE is as follows
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 58.9, 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 Nov TATAPOWER was trading at 408.10. The strike last trading price was 58.9, 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 Nov TATAPOWER was trading at 408.10. The strike last trading price was 58.9, 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 Nov TATAPOWER was trading at 404.70. The strike last trading price was 58.9, 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 Nov TATAPOWER was trading at 404.65. The strike last trading price was 58.9, 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 Nov TATAPOWER was trading at 399.35. The strike last trading price was 58.9, 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 58.9, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 66
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 41, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 66
On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 44.85, which was 13.65 higher than the previous day. The implied volatity was 36.41, the open interest changed by -1 which decreased total open position to 67
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 31.2, which was 5.30 higher than the previous day. The implied volatity was 30.34, the open interest changed by 7 which increased total open position to 67
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 25.9, which was -16.25 lower than the previous day. The implied volatity was 26.85, the open interest changed by 3 which increased total open position to 60
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 42.15, which was -4.80 lower than the previous day. The implied volatity was 36.95, the open interest changed by 2 which increased total open position to 56
On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 46.95, which was 11.90 higher than the previous day. The implied volatity was 37.29, the open interest changed by 6 which increased total open position to 53
On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 35.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 35.05, which was -13.45 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 48.5, which was 20.05 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, 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 28.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
