TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
20 Dec 2024 04:11 PM IST
| TATAPOWER 26DEC2024 475 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 401.10 | 0.15 | -0.05 | - | 20 | -13 | 221 | |||
| 19 Dec | 412.60 | 0.2 | 0.00 | 48.20 | 62 | -8 | 235 | |||
| 18 Dec | 415.00 | 0.2 | -0.10 | 42.98 | 73 | -11 | 243 | |||
| 17 Dec | 420.90 | 0.3 | -0.05 | 39.98 | 198 | -103 | 257 | |||
| 16 Dec | 425.50 | 0.35 | -0.15 | 35.79 | 230 | 44 | 360 | |||
| 13 Dec | 428.45 | 0.5 | -0.30 | 31.53 | 541 | -31 | 317 | |||
| 12 Dec | 433.55 | 0.8 | -0.15 | 30.22 | 373 | -34 | 345 | |||
| 11 Dec | 434.80 | 0.95 | -0.25 | 29.64 | 550 | -42 | 384 | |||
| 10 Dec | 435.20 | 1.2 | -0.60 | 29.85 | 702 | 40 | 426 | |||
| 9 Dec | 440.75 | 1.8 | -0.05 | 28.69 | 940 | 146 | 391 | |||
| 6 Dec | 439.70 | 1.85 | 0.35 | 27.49 | 913 | 62 | 246 | |||
| 5 Dec | 430.85 | 1.5 | 0.75 | 28.53 | 287 | 17 | 197 | |||
| 4 Dec | 425.65 | 0.75 | -0.25 | 27.09 | 292 | 22 | 180 | |||
| 3 Dec | 428.55 | 1 | 0.25 | 26.88 | 295 | 51 | 157 | |||
| 2 Dec | 416.50 | 0.75 | -0.15 | 30.04 | 58 | 5 | 110 | |||
| 29 Nov | 414.15 | 0.9 | -0.20 | 30.17 | 178 | -11 | 101 | |||
| 28 Nov | 414.50 | 1.1 | -0.25 | 30.75 | 48 | 21 | 110 | |||
| 27 Nov | 417.65 | 1.35 | 0.10 | 30.43 | 35 | 3 | 89 | |||
| 26 Nov | 410.30 | 1.25 | -0.20 | 32.66 | 38 | 2 | 85 | |||
| 25 Nov | 412.35 | 1.45 | -0.35 | 32.31 | 95 | 79 | 81 | |||
| 22 Nov | 413.75 | 1.8 | 0.10 | 31.79 | 15 | 12 | 14 | |||
| 21 Nov | 408.05 | 1.7 | -0.35 | 33.23 | 1 | 0 | 1 | |||
|
|
||||||||||
| 20 Nov | 408.10 | 2.05 | 0.00 | 34.07 | 1 | 1 | 0 | |||
| 19 Nov | 408.10 | 2.05 | -14.20 | 34.07 | 1 | 0 | 0 | |||
| 18 Nov | 404.70 | 16.25 | 0.00 | 13.09 | 0 | 0 | 0 | |||
| 14 Nov | 404.65 | 16.25 | 0.00 | 11.67 | 0 | 0 | 0 | |||
| 13 Nov | 399.35 | 16.25 | 0.00 | 12.98 | 0 | 0 | 0 | |||
| 12 Nov | 414.15 | 16.25 | 0.00 | 10.07 | 0 | 0 | 0 | |||
| 11 Nov | 431.50 | 16.25 | 0.00 | 6.89 | 0 | 0 | 0 | |||
| 8 Nov | 432.75 | 16.25 | 0.00 | 6.88 | 0 | 0 | 0 | |||
| 7 Nov | 444.90 | 16.25 | 0.00 | 4.25 | 0 | 0 | 0 | |||
| 6 Nov | 449.30 | 16.25 | 0.00 | 3.23 | 0 | 0 | 0 | |||
| 5 Nov | 434.10 | 16.25 | 0.00 | 5.96 | 0 | 0 | 0 | |||
| 4 Nov | 429.05 | 16.25 | 16.25 | 6.85 | 0 | 0 | 0 | |||
| 1 Nov | 445.45 | 0 | 3.91 | 0 | 0 | 0 | ||||
For Tata Power Co Ltd - strike price 475 expiring on 26DEC2024
Delta for 475 CE is -
Historical price for 475 CE is as follows
On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 221
On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 48.20, the open interest changed by -8 which decreased total open position to 235
On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 42.98, the open interest changed by -11 which decreased total open position to 243
On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 39.98, the open interest changed by -103 which decreased total open position to 257
On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 35.79, the open interest changed by 44 which increased total open position to 360
On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 31.53, the open interest changed by -31 which decreased total open position to 317
On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 30.22, the open interest changed by -34 which decreased total open position to 345
On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 29.64, the open interest changed by -42 which decreased total open position to 384
On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was 29.85, the open interest changed by 40 which increased total open position to 426
On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 28.69, the open interest changed by 146 which increased total open position to 391
On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 27.49, the open interest changed by 62 which increased total open position to 246
On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 1.5, which was 0.75 higher than the previous day. The implied volatity was 28.53, the open interest changed by 17 which increased total open position to 197
On 4 Dec TATAPOWER was trading at 425.65. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 27.09, the open interest changed by 22 which increased total open position to 180
On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 26.88, the open interest changed by 51 which increased total open position to 157
On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 30.04, the open interest changed by 5 which increased total open position to 110
On 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 30.17, the open interest changed by -11 which decreased total open position to 101
On 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 30.75, the open interest changed by 21 which increased total open position to 110
On 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was 30.43, the open interest changed by 3 which increased total open position to 89
On 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was 32.66, the open interest changed by 2 which increased total open position to 85
On 25 Nov TATAPOWER was trading at 412.35. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 32.31, the open interest changed by 79 which increased total open position to 81
On 22 Nov TATAPOWER was trading at 413.75. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was 31.79, the open interest changed by 12 which increased total open position to 14
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 1
On 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 34.07, the open interest changed by 1 which increased total open position to 0
On 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 2.05, which was -14.20 lower than the previous day. The implied volatity was 34.07, 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 16.25, which was 0.00 lower than the previous day. The implied volatity was 13.09, 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 16.25, which was 0.00 lower than the previous day. The implied volatity was 11.67, 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 16.25, which was 0.00 lower than the previous day. The implied volatity was 12.98, 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 16.25, which was 0.00 lower than the previous day. The implied volatity was 10.07, 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 16.25, which was 0.00 lower than the previous day. The implied volatity was 6.89, 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 16.25, which was 0.00 lower than the previous day. The implied volatity was 6.88, 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 16.25, which was 0.00 lower than the previous day. The implied volatity was 4.25, 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 16.25, which was 0.00 lower than the previous day. The implied volatity was 3.23, 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 16.25, which was 0.00 lower than the previous day. The implied volatity was 5.96, 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 16.25, which was 16.25 higher than the previous day. The implied volatity was 6.85, 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 3.91, the open interest changed by 0 which decreased total open position to 0
| TATAPOWER 26DEC2024 475 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 | 41.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 412.60 | 41.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 415.00 | 41.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 420.90 | 41.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 425.50 | 41.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 428.45 | 41.2 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Dec | 433.55 | 41.2 | 3.50 | 33.45 | 3 | -1 | 20 |
| 11 Dec | 434.80 | 37.7 | -2.15 | - | 1 | 0 | 21 |
| 10 Dec | 435.20 | 39.85 | 6.75 | 34.55 | 1 | 0 | 21 |
| 9 Dec | 440.75 | 33.1 | -2.65 | 24.06 | 3 | 1 | 22 |
| 6 Dec | 439.70 | 35.75 | -10.15 | 29.41 | 32 | 18 | 22 |
| 5 Dec | 430.85 | 45.9 | -8.40 | 47.42 | 16 | 2 | 4 |
| 4 Dec | 425.65 | 54.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 428.55 | 54.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 416.50 | 54.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 414.15 | 54.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 414.50 | 54.3 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 417.65 | 54.3 | 8.40 | 18.02 | 2 | 1 | 1 |
| 26 Nov | 410.30 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 412.35 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 413.75 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 408.05 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 408.10 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 408.10 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 404.70 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 404.65 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 399.35 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.15 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 431.50 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 432.75 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 444.90 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 449.30 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 434.10 | 45.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 429.05 | 45.9 | 45.90 | - | 0 | 0 | 0 |
| 1 Nov | 445.45 | 0 | - | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 475 expiring on 26DEC2024
Delta for 475 PE is 0.00
Historical price for 475 PE is as follows
On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 41.2, 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 41.2, 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 41.2, 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 41.2, 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 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 41.2, 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 Dec TATAPOWER was trading at 428.45. The strike last trading price was 41.2, 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 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 41.2, which was 3.50 higher than the previous day. The implied volatity was 33.45, the open interest changed by -1 which decreased total open position to 20
On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 37.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 39.85, which was 6.75 higher than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 21
On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 33.1, which was -2.65 lower than the previous day. The implied volatity was 24.06, the open interest changed by 1 which increased total open position to 22
On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 35.75, which was -10.15 lower than the previous day. The implied volatity was 29.41, the open interest changed by 18 which increased total open position to 22
On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 45.9, which was -8.40 lower than the previous day. The implied volatity was 47.42, the open interest changed by 2 which increased total open position to 4
On 4 Dec TATAPOWER was trading at 425.65. The strike last trading price was 54.3, 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 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 54.3, 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 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 54.3, 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 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 54.3, 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 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 54.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 54.3, which was 8.40 higher than the previous day. The implied volatity was 18.02, the open interest changed by 1 which increased total open position to 1
On 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, 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 45.9, which was 45.90 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
