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

363.4 0.65 (0.18%)

Back to Option Chain


Historical option data for TATAPOWER

24 Jan 2025 04:11 PM IST
TATAPOWER 30JAN2025 490 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 363.40 0.1 0 - 1 0 184
23 Jan 362.75 0.1 0.00 - 65 -63 185
22 Jan 358.85 0.1 0.00 0.00 0 0 0
21 Jan 365.90 0.1 0.00 0.00 0 0 0
20 Jan 374.45 0.1 0.00 0.00 0 0 0
17 Jan 373.60 0.1 0.00 0.00 0 0 0
16 Jan 368.90 0.1 -0.10 - 6 0 248
15 Jan 365.45 0.2 0.10 - 38 2 250
14 Jan 356.95 0.1 -0.10 - 33 -2 268
13 Jan 339.95 0.2 0.05 - 74 47 268
10 Jan 356.35 0.15 -0.05 - 35 9 217
9 Jan 367.15 0.2 0.00 51.48 1 0 209
8 Jan 374.05 0.2 0.00 47.60 19 6 210
7 Jan 378.75 0.2 0.00 44.50 25 1 204
6 Jan 378.65 0.2 -0.10 43.34 29 5 203
3 Jan 396.65 0.3 0.05 36.02 9 -2 200
2 Jan 395.50 0.25 0.00 0.00 0 2 0
1 Jan 392.35 0.25 -0.05 35.23 2 1 0
31 Dec 392.40 0.3 0.00 35.72 53 -19 203
30 Dec 389.75 0.3 -0.05 35.04 47 10 197
27 Dec 399.00 0.35 -0.10 31.70 220 77 187
26 Dec 404.30 0.45 -0.15 29.66 37 12 109
24 Dec 399.40 0.6 -0.20 33.16 28 -22 97
23 Dec 399.90 0.8 -0.20 34.35 20 -4 119
20 Dec 401.10 1 -0.30 33.42 23 -3 123
19 Dec 412.60 1.3 -0.40 31.01 93 81 126
18 Dec 415.00 1.7 -0.25 31.40 6 0 47
17 Dec 420.90 1.95 -0.30 30.26 18 9 51
16 Dec 425.50 2.25 -0.25 29.23 9 5 43
13 Dec 428.45 2.5 -1.20 27.77 16 -2 35
12 Dec 433.55 3.7 0.00 28.75 39 5 37
11 Dec 434.80 3.7 -0.50 27.96 12 1 34
10 Dec 435.20 4.2 -1.05 28.53 40 21 33
9 Dec 440.75 5.25 -14.75 28.17 21 11 11
6 Dec 439.70 20 0.00 6.99 0 0 0
5 Dec 430.85 20 0.00 7.91 0 0 0
4 Dec 425.65 20 0.00 8.91 0 0 0
3 Dec 428.55 20 0.00 8.48 0 0 0
2 Dec 416.50 20 0.00 10.06 0 0 0
29 Nov 414.15 20 0.00 10.06 0 0 0
28 Nov 414.50 20 0.00 10.23 0 0 0
27 Nov 417.65 20 0.00 9.94 0 0 0
26 Nov 410.30 20 0.00 10.36 0 0 0
7 Nov 444.90 20 0.00 3.29 0 0 0
6 Nov 449.30 20 0.00 0 0 0


For Tata Power Co Ltd - strike price 490 expiring on 30JAN2025

Delta for 490 CE is -

Historical price for 490 CE is as follows

On 24 Jan TATAPOWER was trading at 363.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184


On 23 Jan TATAPOWER was trading at 362.75. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 185


On 22 Jan TATAPOWER was trading at 358.85. The strike last trading price was 0.1, 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 Jan TATAPOWER was trading at 365.90. The strike last trading price was 0.1, 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 Jan TATAPOWER was trading at 374.45. The strike last trading price was 0.1, 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 Jan TATAPOWER was trading at 373.60. The strike last trading price was 0.1, 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 Jan TATAPOWER was trading at 368.90. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 248


On 15 Jan TATAPOWER was trading at 365.45. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 250


On 14 Jan TATAPOWER was trading at 356.95. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 268


On 13 Jan TATAPOWER was trading at 339.95. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 268


On 10 Jan TATAPOWER was trading at 356.35. 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 9 which increased total open position to 217


On 9 Jan TATAPOWER was trading at 367.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 51.48, the open interest changed by 0 which decreased total open position to 209


On 8 Jan TATAPOWER was trading at 374.05. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 47.60, the open interest changed by 6 which increased total open position to 210


On 7 Jan TATAPOWER was trading at 378.75. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 44.50, the open interest changed by 1 which increased total open position to 204


On 6 Jan TATAPOWER was trading at 378.65. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 43.34, the open interest changed by 5 which increased total open position to 203


On 3 Jan TATAPOWER was trading at 396.65. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 36.02, the open interest changed by -2 which decreased total open position to 200


On 2 Jan TATAPOWER was trading at 395.50. The strike last trading price was 0.25, 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 1 Jan TATAPOWER was trading at 392.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 35.23, the open interest changed by 1 which increased total open position to 0


On 31 Dec TATAPOWER was trading at 392.40. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 35.72, the open interest changed by -19 which decreased total open position to 203


On 30 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 35.04, the open interest changed by 10 which increased total open position to 197


On 27 Dec TATAPOWER was trading at 399.00. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 31.70, the open interest changed by 77 which increased total open position to 187


On 26 Dec TATAPOWER was trading at 404.30. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 29.66, the open interest changed by 12 which increased total open position to 109


On 24 Dec TATAPOWER was trading at 399.40. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 33.16, the open interest changed by -22 which decreased total open position to 97


On 23 Dec TATAPOWER was trading at 399.90. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 34.35, the open interest changed by -4 which decreased total open position to 119


On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 33.42, the open interest changed by -3 which decreased total open position to 123


On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was 31.01, the open interest changed by 81 which increased total open position to 126


On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 31.40, the open interest changed by 0 which decreased total open position to 47


On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was 30.26, the open interest changed by 9 which increased total open position to 51


On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 29.23, the open interest changed by 5 which increased total open position to 43


On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 2.5, which was -1.20 lower than the previous day. The implied volatity was 27.77, the open interest changed by -2 which decreased total open position to 35


On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was 28.75, the open interest changed by 5 which increased total open position to 37


On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 3.7, which was -0.50 lower than the previous day. The implied volatity was 27.96, the open interest changed by 1 which increased total open position to 34


On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 4.2, which was -1.05 lower than the previous day. The implied volatity was 28.53, the open interest changed by 21 which increased total open position to 33


On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 5.25, which was -14.75 lower than the previous day. The implied volatity was 28.17, the open interest changed by 11 which increased total open position to 11


On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 20, which was 0.00 lower than the previous day. The implied volatity was 6.99, 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 20, which was 0.00 lower than the previous day. The implied volatity was 7.91, 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 20, which was 0.00 lower than the previous day. The implied volatity was 8.91, 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 20, which was 0.00 lower than the previous day. The implied volatity was 8.48, 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 20, which was 0.00 lower than the previous day. The implied volatity was 10.06, 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 20, which was 0.00 lower than the previous day. The implied volatity was 10.06, 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 20, which was 0.00 lower than the previous day. The implied volatity was 10.23, 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 20, which was 0.00 lower than the previous day. The implied volatity was 9.94, 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 20, which was 0.00 lower than the previous day. The implied volatity was 10.36, 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 20, which was 0.00 lower than the previous day. The implied volatity was 3.29, 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 20, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


TATAPOWER 30JAN2025 490 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 363.40 115 0 0.00 0 0 0
23 Jan 362.75 115 0.00 0.00 0 0 0
22 Jan 358.85 115 0.00 0.00 0 0 0
21 Jan 365.90 115 0.00 0.00 0 0 0
20 Jan 374.45 115 0.00 0.00 0 0 0
17 Jan 373.60 115 0.00 0.00 0 0 0
16 Jan 368.90 115 0.00 0.00 0 0 0
15 Jan 365.45 115 0.00 0.00 0 0 0
14 Jan 356.95 115 0.00 0.00 0 0 0
13 Jan 339.95 115 0.00 0.00 0 0 0
10 Jan 356.35 115 0.00 0.00 0 0 0
9 Jan 367.15 115 0.00 0.00 0 0 0
8 Jan 374.05 115 17.00 - 2 1 2
7 Jan 378.75 98 0.00 0.00 0 0 0
6 Jan 378.65 98 0.00 0.00 0 0 0
3 Jan 396.65 98 0.00 0.00 0 0 0
2 Jan 395.50 98 0.00 0.00 0 0 0
1 Jan 392.35 98 0.00 0.00 0 -1 0
31 Dec 392.40 98 11.60 61.32 1 0 2
30 Dec 389.75 86.4 0.00 0.00 0 0 0
27 Dec 399.00 86.4 0.00 0.00 0 0 0
26 Dec 404.30 86.4 0.00 0.00 0 0 0
24 Dec 399.40 86.4 0.00 0.00 0 2 0
23 Dec 399.90 86.4 25.25 37.66 2 0 0
20 Dec 401.10 61.15 0.00 - 0 0 0
19 Dec 412.60 61.15 0.00 - 0 0 0
18 Dec 415.00 61.15 0.00 - 0 0 0
17 Dec 420.90 61.15 0.00 - 0 0 0
16 Dec 425.50 61.15 0.00 - 0 0 0
13 Dec 428.45 61.15 0.00 - 0 0 0
12 Dec 433.55 61.15 0.00 - 0 0 0
11 Dec 434.80 61.15 0.00 - 0 0 0
10 Dec 435.20 61.15 0.00 - 0 0 0
9 Dec 440.75 61.15 0.00 - 0 0 0
6 Dec 439.70 61.15 0.00 - 0 0 0
5 Dec 430.85 61.15 0.00 - 0 0 0
4 Dec 425.65 61.15 0.00 - 0 0 0
3 Dec 428.55 61.15 0.00 - 0 0 0
2 Dec 416.50 61.15 0.00 - 0 0 0
29 Nov 414.15 61.15 61.15 - 0 0 0
28 Nov 414.50 0 0.00 - 0 0 0
27 Nov 417.65 0 0.00 - 0 0 0
26 Nov 410.30 0 0.00 - 0 0 0
7 Nov 444.90 0 0.00 - 0 0 0
6 Nov 449.30 0 0.00 0 0 0


For Tata Power Co Ltd - strike price 490 expiring on 30JAN2025

Delta for 490 PE is 0.00

Historical price for 490 PE is as follows

On 24 Jan TATAPOWER was trading at 363.40. The strike last trading price was 115, which was 0 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 23 Jan TATAPOWER was trading at 362.75. The strike last trading price was 115, 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 22 Jan TATAPOWER was trading at 358.85. The strike last trading price was 115, 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 Jan TATAPOWER was trading at 365.90. The strike last trading price was 115, 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 Jan TATAPOWER was trading at 374.45. The strike last trading price was 115, 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 Jan TATAPOWER was trading at 373.60. The strike last trading price was 115, 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 Jan TATAPOWER was trading at 368.90. The strike last trading price was 115, 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 15 Jan TATAPOWER was trading at 365.45. The strike last trading price was 115, 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 Jan TATAPOWER was trading at 356.95. The strike last trading price was 115, 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 Jan TATAPOWER was trading at 339.95. The strike last trading price was 115, 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 10 Jan TATAPOWER was trading at 356.35. The strike last trading price was 115, 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 9 Jan TATAPOWER was trading at 367.15. The strike last trading price was 115, 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 Jan TATAPOWER was trading at 374.05. The strike last trading price was 115, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2


On 7 Jan TATAPOWER was trading at 378.75. The strike last trading price was 98, 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 6 Jan TATAPOWER was trading at 378.65. The strike last trading price was 98, 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 Jan TATAPOWER was trading at 396.65. The strike last trading price was 98, 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 Jan TATAPOWER was trading at 395.50. The strike last trading price was 98, 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 Jan TATAPOWER was trading at 392.35. The strike last trading price was 98, 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 31 Dec TATAPOWER was trading at 392.40. The strike last trading price was 98, which was 11.60 higher than the previous day. The implied volatity was 61.32, the open interest changed by 0 which decreased total open position to 2


On 30 Dec TATAPOWER was trading at 389.75. The strike last trading price was 86.4, 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 27 Dec TATAPOWER was trading at 399.00. The strike last trading price was 86.4, 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 26 Dec TATAPOWER was trading at 404.30. The strike last trading price was 86.4, 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 24 Dec TATAPOWER was trading at 399.40. The strike last trading price was 86.4, 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 23 Dec TATAPOWER was trading at 399.90. The strike last trading price was 86.4, which was 25.25 higher than the previous day. The implied volatity was 37.66, the open interest changed by 0 which decreased total open position to 0


On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 61.15, 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 Dec TATAPOWER was trading at 430.85. The strike last trading price was 61.15, 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 Dec TATAPOWER was trading at 425.65. The strike last trading price was 61.15, 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 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 61.15, 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 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 61.15, 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 61.15, which was 61.15 higher 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0