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

404.65 5.30 (1.33%)

Back to Option Chain


Historical option data for TATAPOWER

14 Nov 2024 04:11 PM IST
TATAPOWER 28NOV2024 495 CE
Delta: 0.02
Vega: 0.04
Theta: -0.06
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.02

Historical price for 495 CE is as follows

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
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 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