TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
21 Nov 2024 04:11 PM IST
| TATAPOWER 28NOV2024 495 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 408.05 | 0.15 | -0.05 | - | 4 | -1 | 280 | |||
| 20 Nov | 408.10 | 0.2 | 0.00 | - | 26 | 4 | 281 | |||
| 19 Nov | 408.10 | 0.2 | 0.00 | - | 26 | 4 | 281 | |||
| 18 Nov | 404.70 | 0.2 | -0.05 | - | 22 | -5 | 277 | |||
| 14 Nov | 404.65 | 0.25 | -0.05 | 47.20 | 29 | -6 | 284 | |||
| 13 Nov | 399.35 | 0.3 | -0.25 | 48.81 | 74 | -4 | 294 | |||
| 12 Nov | 414.15 | 0.55 | -0.10 | 45.76 | 105 | -3 | 327 | |||
| 11 Nov | 431.50 | 0.65 | -0.15 | 36.02 | 111 | 23 | 330 | |||
| 8 Nov | 432.75 | 0.8 | -0.70 | 35.13 | 432 | 82 | 305 | |||
| 7 Nov | 444.90 | 1.5 | -0.20 | 31.53 | 438 | 11 | 228 | |||
| 6 Nov | 449.30 | 1.7 | 0.45 | 28.83 | 345 | 112 | 220 | |||
|
|
||||||||||
| 5 Nov | 434.10 | 1.25 | 0.05 | 34.01 | 7 | 0 | 108 | |||
| 4 Nov | 429.05 | 1.2 | -1.20 | 35.60 | 71 | -17 | 107 | |||
| 1 Nov | 445.45 | 2.4 | -0.20 | 31.54 | 28 | -2 | 123 | |||
| 31 Oct | 440.05 | 2.6 | 0.20 | - | 393 | 81 | 125 | |||
| 30 Oct | 427.00 | 2.4 | 0.05 | - | 67 | 19 | 44 | |||
| 29 Oct | 425.40 | 2.35 | -0.05 | - | 34 | -5 | 25 | |||
| 28 Oct | 425.70 | 2.4 | -0.40 | - | 2 | 2 | 29 | |||
| 25 Oct | 422.10 | 2.8 | -0.65 | - | 14 | 11 | 27 | |||
| 24 Oct | 438.00 | 3.45 | -0.60 | - | 7 | 2 | 15 | |||
| 23 Oct | 437.70 | 4.05 | -4.50 | - | 12 | 11 | 14 | |||
| 22 Oct | 435.85 | 8.55 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 453.80 | 8.55 | -4.95 | - | 1 | 0 | 2 | |||
| 18 Oct | 453.55 | 13.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 450.20 | 13.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 460.45 | 13.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 463.50 | 13.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 462.30 | 13.5 | 0.00 | - | 0 | 2 | 0 | |||
| 11 Oct | 461.15 | 13.5 | -13.00 | - | 2 | 0 | 0 | |||
| 10 Oct | 465.65 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 460.85 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 456.90 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 441.30 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 466.65 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 471.80 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 481.25 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 482.60 | 26.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 485.50 | 26.5 | - | 0 | 0 | 0 | ||||
For Tata Power Co Ltd - strike price 495 expiring on 28NOV2024
Delta for 495 CE is -
Historical price for 495 CE is as follows
On 21 Nov TATAPOWER was trading at 408.05. 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 -1 which decreased total open position to 280
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 -, the open interest changed by 4 which increased total open position to 281
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 -, the open interest changed by 4 which increased total open position to 281
On 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 277
On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 47.20, the open interest changed by -6 which decreased total open position to 284
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 48.81, the open interest changed by -4 which decreased total open position to 294
On 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 45.76, the open interest changed by -3 which decreased total open position to 327
On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 36.02, the open interest changed by 23 which increased total open position to 330
On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 0.8, which was -0.70 lower than the previous day. The implied volatity was 35.13, the open interest changed by 82 which increased total open position to 305
On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was 31.53, the open interest changed by 11 which increased total open position to 228
On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was 28.83, the open interest changed by 112 which increased total open position to 220
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 34.01, the open interest changed by 0 which decreased total open position to 108
On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 1.2, which was -1.20 lower than the previous day. The implied volatity was 35.60, the open interest changed by -17 which decreased total open position to 107
On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was 31.54, the open interest changed by -2 which decreased total open position to 123
On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 2.6, 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 30 Oct TATAPOWER was trading at 427.00. The strike last trading price was 2.4, which was 0.05 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 2.35, which was -0.05 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 2.4, which was -0.40 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 2.8, 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 24 Oct TATAPOWER was trading at 438.00. The strike last trading price was 3.45, which was -0.60 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 4.05, which was -4.50 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 8.55, 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 8.55, which was -4.95 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, which was -13.00 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, 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 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAPOWER 28NOV2024 495 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 | 45.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 408.10 | 45.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 408.10 | 45.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 404.70 | 45.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 404.65 | 45.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 399.35 | 45.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 414.15 | 45.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 431.50 | 45.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 432.75 | 45.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 444.90 | 45.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Nov | 449.30 | 45.95 | -22.05 | 39.24 | 2 | 0 | 1 |
| 5 Nov | 434.10 | 68 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 429.05 | 68 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 445.45 | 68 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 440.05 | 68 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 427.00 | 68 | 28.75 | - | 1 | 0 | 0 |
| 29 Oct | 425.40 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 425.70 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 422.10 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 438.00 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 437.70 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 435.85 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 453.80 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 453.55 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 450.20 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 460.45 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 463.50 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 462.30 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 461.15 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 465.65 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 460.85 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 456.90 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 441.30 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 466.65 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 471.80 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 481.25 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 482.60 | 39.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 485.50 | 39.25 | - | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 495 expiring on 28NOV2024
Delta for 495 PE is 0.00
Historical price for 495 PE is as follows
On 21 Nov TATAPOWER was trading at 408.05. The strike last trading price was 45.95, 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 20 Nov TATAPOWER was trading at 408.10. The strike last trading price was 45.95, 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 19 Nov TATAPOWER was trading at 408.10. The strike last trading price was 45.95, 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 18 Nov TATAPOWER was trading at 404.70. The strike last trading price was 45.95, 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 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 45.95, 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 13 Nov TATAPOWER was trading at 399.35. The strike last trading price was 45.95, 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 12 Nov TATAPOWER was trading at 414.15. The strike last trading price was 45.95, 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 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 45.95, 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 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 45.95, 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 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 45.95, 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 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 45.95, which was -22.05 lower than the previous day. The implied volatity was 39.24, the open interest changed by 0 which decreased total open position to 1
On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 68, 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 68, 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 68, 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 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 68, 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 Oct TATAPOWER was trading at 427.00. The strike last trading price was 68, which was 28.75 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
