`
[--[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 500 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 363.40 0.05 0 - 11 -6 691
23 Jan 362.75 0.05 -0.05 - 58 -36 699
22 Jan 358.85 0.1 -0.05 - 146 110 737
21 Jan 365.90 0.15 0.00 - 76 -65 628
20 Jan 374.45 0.15 0.00 - 22 -14 694
17 Jan 373.60 0.15 -0.05 - 27 -5 718
16 Jan 368.90 0.2 0.05 - 39 -15 741
15 Jan 365.45 0.15 -0.05 - 52 14 756
14 Jan 356.95 0.2 -0.05 - 72 6 742
13 Jan 339.95 0.25 0.10 - 44 -26 736
10 Jan 356.35 0.15 0.00 - 97 7 768
9 Jan 367.15 0.15 -0.05 - 153 -142 763
8 Jan 374.05 0.2 -0.05 50.67 39 -14 905
7 Jan 378.75 0.25 0.00 48.84 297 -30 921
6 Jan 378.65 0.25 0.05 47.68 488 18 983
3 Jan 396.65 0.2 -0.05 36.91 202 63 965
2 Jan 395.50 0.25 0.00 37.68 50 21 901
1 Jan 392.35 0.25 0.00 38.47 85 -15 880
31 Dec 392.40 0.25 0.00 37.54 98 60 890
30 Dec 389.75 0.25 -0.05 36.82 147 10 818
27 Dec 399.00 0.3 -0.15 33.62 219 79 808
26 Dec 404.30 0.45 0.00 32.44 311 54 729
24 Dec 399.40 0.45 -0.25 34.25 151 78 675
23 Dec 399.90 0.7 -0.15 36.30 102 38 596
20 Dec 401.10 0.85 -0.20 35.13 221 59 558
19 Dec 412.60 1.05 -0.20 32.47 183 11 506
18 Dec 415.00 1.25 -0.25 32.17 236 65 493
17 Dec 420.90 1.5 -0.15 31.35 165 15 429
16 Dec 425.50 1.65 -0.25 29.91 80 18 422
13 Dec 428.45 1.9 -0.80 28.77 195 66 404
12 Dec 433.55 2.7 -0.05 29.24 125 17 339
11 Dec 434.80 2.75 -0.20 28.64 78 -9 323
10 Dec 435.20 2.95 -0.80 28.60 252 13 332
9 Dec 440.75 3.75 -0.25 28.26 337 56 321
6 Dec 439.70 4 1.30 28.60 329 81 264
5 Dec 430.85 2.7 0.80 27.16 48 23 184
4 Dec 425.65 1.9 -0.45 26.92 47 24 160
3 Dec 428.55 2.35 0.40 27.25 78 61 134
2 Dec 416.50 1.95 -0.15 29.51 19 8 71
29 Nov 414.15 2.1 0.10 29.88 43 31 62
28 Nov 414.50 2 -0.30 29.14 9 1 31
27 Nov 417.65 2.3 0.00 29.06 18 13 28
26 Nov 410.30 2.3 31.20 15 10 14


For Tata Power Co Ltd - strike price 500 expiring on 30JAN2025

Delta for 500 CE is -

Historical price for 500 CE is as follows

On 24 Jan TATAPOWER was trading at 363.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 691


On 23 Jan TATAPOWER was trading at 362.75. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 699


On 22 Jan TATAPOWER was trading at 358.85. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 110 which increased total open position to 737


On 21 Jan TATAPOWER was trading at 365.90. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 628


On 20 Jan TATAPOWER was trading at 374.45. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 694


On 17 Jan TATAPOWER was trading at 373.60. 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 -5 which decreased total open position to 718


On 16 Jan TATAPOWER was trading at 368.90. 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 -15 which decreased total open position to 741


On 15 Jan TATAPOWER was trading at 365.45. 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 14 which increased total open position to 756


On 14 Jan TATAPOWER was trading at 356.95. 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 6 which increased total open position to 742


On 13 Jan TATAPOWER was trading at 339.95. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 736


On 10 Jan TATAPOWER was trading at 356.35. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 768


On 9 Jan TATAPOWER was trading at 367.15. 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 -142 which decreased total open position to 763


On 8 Jan TATAPOWER was trading at 374.05. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 50.67, the open interest changed by -14 which decreased total open position to 905


On 7 Jan TATAPOWER was trading at 378.75. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 48.84, the open interest changed by -30 which decreased total open position to 921


On 6 Jan TATAPOWER was trading at 378.65. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 47.68, the open interest changed by 18 which increased total open position to 983


On 3 Jan TATAPOWER was trading at 396.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 36.91, the open interest changed by 63 which increased total open position to 965


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 37.68, the open interest changed by 21 which increased total open position to 901


On 1 Jan TATAPOWER was trading at 392.35. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 38.47, the open interest changed by -15 which decreased total open position to 880


On 31 Dec TATAPOWER was trading at 392.40. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 37.54, the open interest changed by 60 which increased total open position to 890


On 30 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 36.82, the open interest changed by 10 which increased total open position to 818


On 27 Dec TATAPOWER was trading at 399.00. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 33.62, the open interest changed by 79 which increased total open position to 808


On 26 Dec TATAPOWER was trading at 404.30. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 32.44, the open interest changed by 54 which increased total open position to 729


On 24 Dec TATAPOWER was trading at 399.40. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 34.25, the open interest changed by 78 which increased total open position to 675


On 23 Dec TATAPOWER was trading at 399.90. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 36.30, the open interest changed by 38 which increased total open position to 596


On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 35.13, the open interest changed by 59 which increased total open position to 558


On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 32.47, the open interest changed by 11 which increased total open position to 506


On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 32.17, the open interest changed by 65 which increased total open position to 493


On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 31.35, the open interest changed by 15 which increased total open position to 429


On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 29.91, the open interest changed by 18 which increased total open position to 422


On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 1.9, which was -0.80 lower than the previous day. The implied volatity was 28.77, the open interest changed by 66 which increased total open position to 404


On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was 29.24, the open interest changed by 17 which increased total open position to 339


On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 2.75, which was -0.20 lower than the previous day. The implied volatity was 28.64, the open interest changed by -9 which decreased total open position to 323


On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 2.95, which was -0.80 lower than the previous day. The implied volatity was 28.60, the open interest changed by 13 which increased total open position to 332


On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 3.75, which was -0.25 lower than the previous day. The implied volatity was 28.26, the open interest changed by 56 which increased total open position to 321


On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 4, which was 1.30 higher than the previous day. The implied volatity was 28.60, the open interest changed by 81 which increased total open position to 264


On 5 Dec TATAPOWER was trading at 430.85. The strike last trading price was 2.7, which was 0.80 higher than the previous day. The implied volatity was 27.16, the open interest changed by 23 which increased total open position to 184


On 4 Dec TATAPOWER was trading at 425.65. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 26.92, the open interest changed by 24 which increased total open position to 160


On 3 Dec TATAPOWER was trading at 428.55. The strike last trading price was 2.35, which was 0.40 higher than the previous day. The implied volatity was 27.25, the open interest changed by 61 which increased total open position to 134


On 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 29.51, the open interest changed by 8 which increased total open position to 71


On 29 Nov TATAPOWER was trading at 414.15. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was 29.88, the open interest changed by 31 which increased total open position to 62


On 28 Nov TATAPOWER was trading at 414.50. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was 29.14, the open interest changed by 1 which increased total open position to 31


On 27 Nov TATAPOWER was trading at 417.65. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 29.06, the open interest changed by 13 which increased total open position to 28


On 26 Nov TATAPOWER was trading at 410.30. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was 31.20, the open interest changed by 10 which increased total open position to 14


TATAPOWER 30JAN2025 500 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 363.40 139.85 0 0.00 0 -6 0
23 Jan 362.75 139.85 11.10 - 6 -4 315
22 Jan 358.85 128.75 0.00 0.00 0 -21 0
21 Jan 365.90 128.75 4.95 - 21 -20 320
20 Jan 374.45 123.8 -5.10 - 1 0 340
17 Jan 373.60 128.9 0.00 0.00 0 -2 0
16 Jan 368.90 128.9 -8.90 - 2 -1 341
15 Jan 365.45 137.8 -19.20 - 1 0 343
14 Jan 356.95 157 0.00 0.00 0 -1 0
13 Jan 339.95 157 17.55 - 1 0 344
10 Jan 356.35 139.45 9.20 - 1 0 345
9 Jan 367.15 130.25 5.85 - 1 0 346
8 Jan 374.05 124.4 6.70 - 24 -8 352
7 Jan 378.75 117.7 16.70 - 2 -1 361
6 Jan 378.65 101 0.00 0.00 0 0 0
3 Jan 396.65 101 0.00 0.00 0 2 0
2 Jan 395.50 101 -2.00 46.47 2 1 361
1 Jan 392.35 103 0.00 0.00 0 1 0
31 Dec 392.40 103 -3.00 - 3 0 359
30 Dec 389.75 106 9.00 58.36 6 4 358
27 Dec 399.00 97 8.00 42.97 10 -2 352
26 Dec 404.30 89 -6.15 39.95 114 102 355
24 Dec 399.40 95.15 -0.65 - 53 30 252
23 Dec 399.90 95.8 0.80 36.09 299 -129 220
20 Dec 401.10 95 11.80 46.37 103 101 348
19 Dec 412.60 83.2 1.20 35.13 22 17 242
18 Dec 415.00 82 7.65 41.19 137 0 224
17 Dec 420.90 74.35 2.35 25.93 5 3 222
16 Dec 425.50 72 4.80 35.37 33 29 218
13 Dec 428.45 67.2 3.10 28.12 15 2 188
12 Dec 433.55 64.1 4.30 32.85 12 10 185
11 Dec 434.80 59.8 -4.65 21.73 32 30 173
10 Dec 435.20 64.45 6.85 37.25 64 63 142
9 Dec 440.75 57.6 -10.65 31.92 79 77 77
6 Dec 439.70 68.25 0.00 - 0 0 0
5 Dec 430.85 68.25 0.00 - 0 0 0
4 Dec 425.65 68.25 0.00 - 0 0 0
3 Dec 428.55 68.25 0.00 0.00 0 0 0
2 Dec 416.50 68.25 0.00 - 0 0 0
29 Nov 414.15 68.25 0.00 - 0 0 0
28 Nov 414.50 68.25 0.00 - 0 0 0
27 Nov 417.65 68.25 68.25 - 0 0 0
26 Nov 410.30 0 - 0 0 0


For Tata Power Co Ltd - strike price 500 expiring on 30JAN2025

Delta for 500 PE is 0.00

Historical price for 500 PE is as follows

On 24 Jan TATAPOWER was trading at 363.40. The strike last trading price was 139.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 23 Jan TATAPOWER was trading at 362.75. The strike last trading price was 139.85, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 315


On 22 Jan TATAPOWER was trading at 358.85. The strike last trading price was 128.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -21 which decreased total open position to 0


On 21 Jan TATAPOWER was trading at 365.90. The strike last trading price was 128.75, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 320


On 20 Jan TATAPOWER was trading at 374.45. The strike last trading price was 123.8, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 340


On 17 Jan TATAPOWER was trading at 373.60. The strike last trading price was 128.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 16 Jan TATAPOWER was trading at 368.90. The strike last trading price was 128.9, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 341


On 15 Jan TATAPOWER was trading at 365.45. The strike last trading price was 137.8, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 343


On 14 Jan TATAPOWER was trading at 356.95. The strike last trading price was 157, 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 13 Jan TATAPOWER was trading at 339.95. The strike last trading price was 157, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 344


On 10 Jan TATAPOWER was trading at 356.35. The strike last trading price was 139.45, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 345


On 9 Jan TATAPOWER was trading at 367.15. The strike last trading price was 130.25, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 346


On 8 Jan TATAPOWER was trading at 374.05. The strike last trading price was 124.4, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 352


On 7 Jan TATAPOWER was trading at 378.75. The strike last trading price was 117.7, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 361


On 6 Jan TATAPOWER was trading at 378.65. The strike last trading price was 101, 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 101, 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 2 Jan TATAPOWER was trading at 395.50. The strike last trading price was 101, which was -2.00 lower than the previous day. The implied volatity was 46.47, the open interest changed by 1 which increased total open position to 361


On 1 Jan TATAPOWER was trading at 392.35. The strike last trading price was 103, 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 31 Dec TATAPOWER was trading at 392.40. The strike last trading price was 103, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 359


On 30 Dec TATAPOWER was trading at 389.75. The strike last trading price was 106, which was 9.00 higher than the previous day. The implied volatity was 58.36, the open interest changed by 4 which increased total open position to 358


On 27 Dec TATAPOWER was trading at 399.00. The strike last trading price was 97, which was 8.00 higher than the previous day. The implied volatity was 42.97, the open interest changed by -2 which decreased total open position to 352


On 26 Dec TATAPOWER was trading at 404.30. The strike last trading price was 89, which was -6.15 lower than the previous day. The implied volatity was 39.95, the open interest changed by 102 which increased total open position to 355


On 24 Dec TATAPOWER was trading at 399.40. The strike last trading price was 95.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 252


On 23 Dec TATAPOWER was trading at 399.90. The strike last trading price was 95.8, which was 0.80 higher than the previous day. The implied volatity was 36.09, the open interest changed by -129 which decreased total open position to 220


On 20 Dec TATAPOWER was trading at 401.10. The strike last trading price was 95, which was 11.80 higher than the previous day. The implied volatity was 46.37, the open interest changed by 101 which increased total open position to 348


On 19 Dec TATAPOWER was trading at 412.60. The strike last trading price was 83.2, which was 1.20 higher than the previous day. The implied volatity was 35.13, the open interest changed by 17 which increased total open position to 242


On 18 Dec TATAPOWER was trading at 415.00. The strike last trading price was 82, which was 7.65 higher than the previous day. The implied volatity was 41.19, the open interest changed by 0 which decreased total open position to 224


On 17 Dec TATAPOWER was trading at 420.90. The strike last trading price was 74.35, which was 2.35 higher than the previous day. The implied volatity was 25.93, the open interest changed by 3 which increased total open position to 222


On 16 Dec TATAPOWER was trading at 425.50. The strike last trading price was 72, which was 4.80 higher than the previous day. The implied volatity was 35.37, the open interest changed by 29 which increased total open position to 218


On 13 Dec TATAPOWER was trading at 428.45. The strike last trading price was 67.2, which was 3.10 higher than the previous day. The implied volatity was 28.12, the open interest changed by 2 which increased total open position to 188


On 12 Dec TATAPOWER was trading at 433.55. The strike last trading price was 64.1, which was 4.30 higher than the previous day. The implied volatity was 32.85, the open interest changed by 10 which increased total open position to 185


On 11 Dec TATAPOWER was trading at 434.80. The strike last trading price was 59.8, which was -4.65 lower than the previous day. The implied volatity was 21.73, the open interest changed by 30 which increased total open position to 173


On 10 Dec TATAPOWER was trading at 435.20. The strike last trading price was 64.45, which was 6.85 higher than the previous day. The implied volatity was 37.25, the open interest changed by 63 which increased total open position to 142


On 9 Dec TATAPOWER was trading at 440.75. The strike last trading price was 57.6, which was -10.65 lower than the previous day. The implied volatity was 31.92, the open interest changed by 77 which increased total open position to 77


On 6 Dec TATAPOWER was trading at 439.70. The strike last trading price was 68.25, 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 68.25, 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 68.25, 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 68.25, 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 2 Dec TATAPOWER was trading at 416.50. The strike last trading price was 68.25, 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 68.25, 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 68.25, 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 68.25, which was 68.25 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0