`
[--[65.84.65.76]--]
TATAPOWER
Tata Power Co Ltd

408.05 -0.05 (-0.01%)

Back to Option Chain


Historical option data for TATAPOWER

21 Nov 2024 04:11 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