TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
21 Nov 2024 04:11 PM IST
| TATAPOWER 28NOV2024 485 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 408.05 | 0.2 | 0.00 | - | 78 | -28 | 231 | |||
| 20 Nov | 408.10 | 0.2 | 0.00 | 51.07 | 23 | 3 | 259 | |||
| 19 Nov | 408.10 | 0.2 | 0.00 | 51.07 | 23 | 3 | 259 | |||
| 18 Nov | 404.70 | 0.2 | -0.10 | 49.99 | 44 | -18 | 255 | |||
| 14 Nov | 404.65 | 0.3 | 0.00 | 44.25 | 37 | -1 | 274 | |||
| 13 Nov | 399.35 | 0.3 | -0.25 | 44.79 | 90 | -32 | 279 | |||
| 12 Nov | 414.15 | 0.55 | -0.35 | 41.43 | 243 | -71 | 307 | |||
| 11 Nov | 431.50 | 0.9 | -0.20 | 33.80 | 194 | -8 | 378 | |||
| 8 Nov | 432.75 | 1.1 | -1.10 | 33.18 | 583 | 111 | 393 | |||
| 7 Nov | 444.90 | 2.2 | -0.20 | 29.97 | 797 | 32 | 284 | |||
| 6 Nov | 449.30 | 2.4 | 0.70 | 26.76 | 769 | 78 | 263 | |||
| 5 Nov | 434.10 | 1.7 | 0.00 | 32.12 | 229 | 2 | 186 | |||
| 4 Nov | 429.05 | 1.7 | -1.60 | 34.36 | 378 | 15 | 184 | |||
| 1 Nov | 445.45 | 3.3 | -0.30 | 30.05 | 89 | 13 | 168 | |||
| 31 Oct | 440.05 | 3.6 | 0.40 | - | 687 | 68 | 154 | |||
| 30 Oct | 427.00 | 3.2 | 0.25 | - | 75 | 47 | 86 | |||
| 29 Oct | 425.40 | 2.95 | -0.15 | - | 49 | -4 | 38 | |||
| 28 Oct | 425.70 | 3.1 | -0.65 | - | 46 | 9 | 42 | |||
| 25 Oct | 422.10 | 3.75 | -0.90 | - | 52 | 18 | 33 | |||
| 24 Oct | 438.00 | 4.65 | -1.10 | - | 13 | 5 | 14 | |||
| 23 Oct | 437.70 | 5.75 | -2.65 | - | 3 | 0 | 8 | |||
| 22 Oct | 435.85 | 8.4 | -1.70 | - | 4 | 2 | 7 | |||
| 21 Oct | 453.80 | 10.1 | 0.10 | - | 3 | 0 | 4 | |||
| 18 Oct | 453.55 | 10 | -0.25 | - | 1 | 0 | 4 | |||
| 17 Oct | 450.20 | 10.25 | -20.50 | - | 6 | 1 | 1 | |||
| 16 Oct | 460.45 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 463.50 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 462.30 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 461.15 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 465.65 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 460.85 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 456.90 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 441.30 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 466.65 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 471.80 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 481.25 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 482.60 | 30.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 485.50 | 30.75 | - | 0 | 0 | 0 | ||||
For Tata Power Co Ltd - strike price 485 expiring on 28NOV2024
Delta for 485 CE is -
Historical price for 485 CE is as follows
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 231
On 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 51.07, the open interest changed by 3 which increased total open position to 259
On 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 51.07, the open interest changed by 3 which increased total open position to 259
On 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 49.99, the open interest changed by -18 which decreased total open position to 255
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 44.25, the open interest changed by -1 which decreased total open position to 274
On 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 44.79, the open interest changed by -32 which decreased total open position to 279
On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 41.43, the open interest changed by -71 which decreased total open position to 307
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 33.80, the open interest changed by -8 which decreased total open position to 378
On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 1.1, which was -1.10 lower than the previous day. The implied volatity was 33.18, the open interest changed by 111 which increased total open position to 393
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 2.2, which was -0.20 lower than the previous day. The implied volatity was 29.97, the open interest changed by 32 which increased total open position to 284
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 2.4, which was 0.70 higher than the previous day. The implied volatity was 26.76, the open interest changed by 78 which increased total open position to 263
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 32.12, the open interest changed by 2 which increased total open position to 186
On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 1.7, which was -1.60 lower than the previous day. The implied volatity was 34.36, the open interest changed by 15 which increased total open position to 184
On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 3.3, which was -0.30 lower than the previous day. The implied volatity was 30.05, the open interest changed by 13 which increased total open position to 168
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 3.6, which was 0.40 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 3.2, which was 0.25 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 2.95, 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 28 Oct TATAPOWER was trading at 425.70. The strike last trading price was 3.1, which was -0.65 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 3.75, which was -0.90 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 4.65, which was -1.10 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 5.75, which was -2.65 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 8.4, 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 21 Oct TATAPOWER was trading at 453.80. The strike last trading price was 10.1, which was 0.10 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 10, 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 17 Oct TATAPOWER was trading at 450.20. The strike last trading price was 10.25, which was -20.50 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 30.75, 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 15 Oct TATAPOWER was trading at 463.50. The strike last trading price was 30.75, 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 14 Oct TATAPOWER was trading at 462.30. The strike last trading price was 30.75, 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 11 Oct TATAPOWER was trading at 461.15. The strike last trading price was 30.75, 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 10 Oct TATAPOWER was trading at 465.65. The strike last trading price was 30.75, 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 9 Oct TATAPOWER was trading at 460.85. The strike last trading price was 30.75, 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 8 Oct TATAPOWER was trading at 456.90. The strike last trading price was 30.75, 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 7 Oct TATAPOWER was trading at 441.30. The strike last trading price was 30.75, 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 4 Oct TATAPOWER was trading at 466.65. The strike last trading price was 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAPOWER 28NOV2024 485 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 | 40.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 408.10 | 40.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 408.10 | 40.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 404.70 | 40.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 404.65 | 40.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 399.35 | 40.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 414.15 | 40.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 431.50 | 40.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 432.75 | 40.2 | 0.00 | 0.00 | 0 | 4 | 0 |
| 7 Nov | 444.90 | 40.2 | 3.40 | 32.89 | 18 | 3 | 27 |
| 6 Nov | 449.30 | 36.8 | -6.65 | 35.91 | 18 | 10 | 22 |
| 5 Nov | 434.10 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 429.05 | 43.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 445.45 | 43.45 | 0.00 | 0.00 | 0 | 9 | 0 |
| 31 Oct | 440.05 | 43.45 | -13.75 | - | 11 | 8 | 11 |
| 30 Oct | 427.00 | 57.2 | 0.20 | - | 2 | 1 | 2 |
| 29 Oct | 425.40 | 57 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 425.70 | 57 | 23.40 | - | 1 | 0 | 0 |
| 25 Oct | 422.10 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 438.00 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 437.70 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 435.85 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 453.80 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 453.55 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 450.20 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 460.45 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 463.50 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 462.30 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 461.15 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 465.65 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 460.85 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 456.90 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 441.30 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 466.65 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 471.80 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 481.25 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 482.60 | 33.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 485.50 | 33.6 | - | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 485 expiring on 28NOV2024
Delta for 485 PE is 0.00
Historical price for 485 PE is as follows
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 40.2, 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 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 40.2, 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 Nov TATAPOWER was trading at 408.10. The strike last trading price was 40.2, 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 Nov TATAPOWER was trading at 404.70. The strike last trading price was 40.2, 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 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 40.2, 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 Nov TATAPOWER was trading at 399.35. The strike last trading price was 40.2, 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 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 40.2, 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 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 40.2, 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 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 40.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 40.2, which was 3.40 higher than the previous day. The implied volatity was 32.89, the open interest changed by 3 which increased total open position to 27
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 36.8, which was -6.65 lower than the previous day. The implied volatity was 35.91, the open interest changed by 10 which increased total open position to 22
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 43.45, 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 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 43.45, 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 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 43.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 43.45, which was -13.75 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 57.2, which was 0.20 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 57, 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 57, which was 23.40 higher 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, 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 33.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
