TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
20 Dec 2024 04:11 PM IST
| TATAPOWER 26DEC2024 485 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 401.10 | 0.15 | -0.10 | - | 6 | -3 | 125 | |||
| 19 Dec | 412.60 | 0.25 | 0.05 | 56.02 | 19 | -9 | 130 | |||
| 18 Dec | 415.00 | 0.2 | 0.00 | 48.64 | 24 | -7 | 141 | |||
| 17 Dec | 420.90 | 0.2 | -0.05 | 42.85 | 32 | -9 | 150 | |||
| 16 Dec | 425.50 | 0.25 | -0.10 | 39.11 | 25 | -1 | 161 | |||
| 13 Dec | 428.45 | 0.35 | -0.15 | 34.37 | 53 | -28 | 163 | |||
| 12 Dec | 433.55 | 0.5 | -0.10 | 32.33 | 171 | -17 | 203 | |||
| 11 Dec | 434.80 | 0.6 | -0.15 | 31.69 | 171 | -26 | 215 | |||
| 10 Dec | 435.20 | 0.75 | -0.35 | 31.62 | 461 | -59 | 252 | |||
| 9 Dec | 440.75 | 1.1 | -0.05 | 30.19 | 555 | 63 | 302 | |||
| 6 Dec | 439.70 | 1.15 | 0.20 | 28.86 | 698 | -1 | 237 | |||
| 5 Dec | 430.85 | 0.95 | 0.45 | 29.87 | 107 | -24 | 239 | |||
| 4 Dec | 425.65 | 0.5 | -0.10 | 28.85 | 100 | 43 | 273 | |||
| 3 Dec | 428.55 | 0.6 | 0.05 | 27.96 | 152 | 25 | 231 | |||
| 2 Dec | 416.50 | 0.55 | -0.70 | 31.96 | 198 | 181 | 192 | |||
| 29 Nov | 414.15 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 414.50 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 417.65 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 410.30 | 1.25 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 25 Nov | 412.35 | 1.25 | -4.95 | 34.85 | 12 | 2 | 3 | |||
| 22 Nov | 413.75 | 6.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 408.05 | 6.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 408.10 | 6.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 408.10 | 6.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 404.70 | 6.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 404.65 | 6.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 399.35 | 6.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 414.15 | 6.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Nov | 431.50 | 6.2 | -7.20 | 35.16 | 1 | 0 | 0 | |||
| 8 Nov | 432.75 | 13.4 | 0.00 | 8.32 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 444.90 | 13.4 | 0.00 | 5.85 | 0 | 0 | 0 | |||
| 6 Nov | 449.30 | 13.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 434.10 | 13.4 | 0.00 | 8.27 | 0 | 0 | 0 | |||
| 4 Nov | 429.05 | 13.4 | 13.40 | 8.27 | 0 | 0 | 0 | |||
| 1 Nov | 445.45 | 0 | 5.43 | 0 | 0 | 0 | ||||
For Tata Power Co Ltd - strike price 485 expiring on 26DEC2024
Delta for 485 CE is -
Historical price for 485 CE is as follows
On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 125
On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 56.02, the open interest changed by -9 which decreased total open position to 130
On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 48.64, the open interest changed by -7 which decreased total open position to 141
On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 42.85, the open interest changed by -9 which decreased total open position to 150
On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 39.11, the open interest changed by -1 which decreased total open position to 161
On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 34.37, the open interest changed by -28 which decreased total open position to 163
On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 32.33, the open interest changed by -17 which decreased total open position to 203
On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 31.69, the open interest changed by -26 which decreased total open position to 215
On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 31.62, the open interest changed by -59 which decreased total open position to 252
On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 30.19, the open interest changed by 63 which increased total open position to 302
On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was 28.86, the open interest changed by -1 which decreased total open position to 237
On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 0.95, which was 0.45 higher than the previous day. The implied volatity was 29.87, the open interest changed by -24 which decreased total open position to 239
On 4 Dec TATAPOWER was trading at 425.65. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 28.85, the open interest changed by 43 which increased total open position to 273
On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 27.96, the open interest changed by 25 which increased total open position to 231
On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 0.55, which was -0.70 lower than the previous day. The implied volatity was 31.96, the open interest changed by 181 which increased total open position to 192
On 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 1.25, 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 1.25, 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 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 1.25, 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 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 25 Nov TATAPOWER was trading at 412.35. The strike last trading price was 1.25, which was -4.95 lower than the previous day. The implied volatity was 34.85, the open interest changed by 2 which increased total open position to 3
On 22 Nov TATAPOWER was trading at 413.75. The strike last trading price was 6.2, 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 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, 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 6.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 6.2, which was -7.20 lower than the previous day. The implied volatity was 35.16, 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 13.4, which was 0.00 lower than the previous day. The implied volatity was 8.32, 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 13.4, which was 0.00 lower than the previous day. The implied volatity was 5.85, 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 13.4, 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 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 13.4, which was 0.00 lower than the previous day. The implied volatity was 8.27, 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 13.4, which was 13.40 higher than the previous day. The implied volatity was 8.27, 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 5.43, the open interest changed by 0 which decreased total open position to 0
| TATAPOWER 26DEC2024 485 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 401.10 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 412.60 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 415.00 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 420.90 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 425.50 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 428.45 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 433.55 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 434.80 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 435.20 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 440.75 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 439.70 | 52.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 430.85 | 52.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 425.65 | 52.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 428.55 | 52.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 416.50 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 414.15 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 414.50 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 417.65 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 410.30 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 412.35 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 413.75 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 408.05 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 408.10 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 408.10 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 404.70 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 404.65 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 399.35 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 414.15 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 431.50 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 432.75 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 444.90 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 449.30 | 52.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 434.10 | 52.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 429.05 | 52.95 | 52.95 | - | 0 | 0 | 0 |
| 1 Nov | 445.45 | 0 | - | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 485 expiring on 26DEC2024
Delta for 485 PE is -
Historical price for 485 PE is as follows
On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 52.95, 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 Dec TATAPOWER was trading at 412.60. The strike last trading price was 52.95, 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 Dec TATAPOWER was trading at 415.00. The strike last trading price was 52.95, 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 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 52.95, 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 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 52.95, 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 Dec TATAPOWER was trading at 428.45. The strike last trading price was 52.95, 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 Dec TATAPOWER was trading at 433.55. The strike last trading price was 52.95, 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 Dec TATAPOWER was trading at 434.80. The strike last trading price was 52.95, 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 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 52.95, 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 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 52.95, 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 Dec TATAPOWER was trading at 439.70. The strike last trading price was 52.95, 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 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 52.95, 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 Dec TATAPOWER was trading at 425.65. The strike last trading price was 52.95, 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 52.95, 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 52.95, 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 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 52.95, 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 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 52.95, 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 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 52.95, 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 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 52.95, 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 52.95, 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 52.95, 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 52.95, 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 52.95, 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 52.95, 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 52.95, 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 52.95, 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 52.95, 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 52.95, 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 52.95, 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 52.95, 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 52.95, 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 52.95, 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 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 52.95, 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 52.95, which was 52.95 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
