`
[--[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 550 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 404.65 0.15 0.00 - 16 -1 198
13 Nov 399.35 0.15 -0.05 - 13 -12 200
12 Nov 414.15 0.2 -0.05 - 140 -28 213
11 Nov 431.50 0.25 0.00 49.91 14 2 241
8 Nov 432.75 0.25 -0.10 46.43 2 1 240
7 Nov 444.90 0.35 -0.05 41.63 24 1 237
6 Nov 449.30 0.4 0.10 39.30 39 -11 237
5 Nov 434.10 0.3 -0.10 42.84 42 11 243
4 Nov 429.05 0.4 -0.10 45.84 133 -21 234
1 Nov 445.45 0.5 -0.05 38.69 38 1 234
31 Oct 440.05 0.55 -0.10 - 73 18 233
30 Oct 427.00 0.65 -0.15 - 218 -85 212
29 Oct 425.40 0.8 -0.15 - 103 -9 297
28 Oct 425.70 0.95 -0.15 - 51 20 300
25 Oct 422.10 1.1 0.00 - 58 31 280
24 Oct 438.00 1.1 -0.20 - 36 -1 249
23 Oct 437.70 1.3 -0.75 - 535 -38 250
22 Oct 435.85 2.05 -0.25 - 196 12 288
21 Oct 453.80 2.3 0.25 - 346 62 276
18 Oct 453.55 2.05 0.05 - 137 36 203
17 Oct 450.20 2 -0.50 - 54 5 167
16 Oct 460.45 2.5 -2.45 - 191 60 161
15 Oct 463.50 4.95 2.50 - 528 6 101
14 Oct 462.30 2.45 -0.80 - 28 4 94
11 Oct 461.15 3.25 -1.30 - 83 -1 90
10 Oct 465.65 4.55 1.05 - 47 10 82
9 Oct 460.85 3.5 0.20 - 18 6 69
8 Oct 456.90 3.3 0.30 - 54 44 56
7 Oct 441.30 3 -0.80 - 3 0 11
4 Oct 466.65 3.8 -1.20 - 141 1 15
3 Oct 471.80 5 -3.15 - 16 9 13
27 Sept 485.50 8.15 - 5 4 4


For Tata Power Co Ltd - strike price 550 expiring on 28NOV2024

Delta for 550 CE is -

Historical price for 550 CE is as follows

On 14 Nov TATAPOWER was trading at 404.65. 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 -1 which decreased total open position to 198


On 13 Nov TATAPOWER was trading at 399.35. 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 -12 which decreased total open position to 200


On 12 Nov TATAPOWER was trading at 414.15. 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 -28 which decreased total open position to 213


On 11 Nov TATAPOWER was trading at 431.50. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 49.91, the open interest changed by 2 which increased total open position to 241


On 8 Nov TATAPOWER was trading at 432.75. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 46.43, the open interest changed by 1 which increased total open position to 240


On 7 Nov TATAPOWER was trading at 444.90. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 41.63, the open interest changed by 1 which increased total open position to 237


On 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 39.30, the open interest changed by -11 which decreased total open position to 237


On 5 Nov TATAPOWER was trading at 434.10. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 42.84, the open interest changed by 11 which increased total open position to 243


On 4 Nov TATAPOWER was trading at 429.05. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 45.84, the open interest changed by -21 which decreased total open position to 234


On 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 38.69, the open interest changed by 1 which increased total open position to 234


On 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 0.55, which was -0.10 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 0.65, which was -0.15 lower 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 0.8, which was -0.15 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 0.95, which was -0.15 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 1.1, 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 1.1, which was -0.20 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 1.3, which was -0.75 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 2.05, which was -0.25 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 2.3, which was 0.25 higher 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 2.05, 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 17 Oct TATAPOWER was trading at 450.20. The strike last trading price was 2, which was -0.50 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 2.5, which was -2.45 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 4.95, which was 2.50 higher 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 2.45, which was -0.80 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 3.25, which was -1.30 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 4.55, which was 1.05 higher 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 3.5, 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 8 Oct TATAPOWER was trading at 456.90. The strike last trading price was 3.3, which was 0.30 higher 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 3, which was -0.80 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 3.8, which was -1.20 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 5, which was -3.15 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 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATAPOWER 28NOV2024 550 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 404.65 115.95 0.00 0.00 0 0 0
13 Nov 399.35 115.95 0.00 0.00 0 0 0
12 Nov 414.15 115.95 0.00 0.00 0 0 0
11 Nov 431.50 115.95 0.00 0.00 0 0 0
8 Nov 432.75 115.95 0.00 0.00 0 0 0
7 Nov 444.90 115.95 0.00 0.00 0 0 0
6 Nov 449.30 115.95 0.00 0.00 0 0 0
5 Nov 434.10 115.95 0.00 - 0 0 0
4 Nov 429.05 115.95 0.00 - 0 0 0
1 Nov 445.45 115.95 0.00 - 0 0 0
31 Oct 440.05 115.95 0.00 - 0 0 0
30 Oct 427.00 115.95 0.00 - 0 0 0
29 Oct 425.40 115.95 0.00 - 0 0 0
28 Oct 425.70 115.95 0.00 - 0 0 0
25 Oct 422.10 115.95 0.00 - 0 0 0
24 Oct 438.00 115.95 0.00 - 0 0 0
23 Oct 437.70 115.95 0.00 - 0 0 0
22 Oct 435.85 115.95 0.00 - 0 0 0
21 Oct 453.80 115.95 0.00 - 0 0 0
18 Oct 453.55 115.95 0.00 - 0 0 0
17 Oct 450.20 115.95 0.00 - 0 0 0
16 Oct 460.45 115.95 0.00 - 0 0 0
15 Oct 463.50 115.95 0.00 - 0 0 0
14 Oct 462.30 115.95 0.00 - 0 0 0
11 Oct 461.15 115.95 0.00 - 0 0 0
10 Oct 465.65 115.95 0.00 - 0 0 0
9 Oct 460.85 115.95 0.00 - 0 0 0
8 Oct 456.90 115.95 0.00 - 0 0 0
7 Oct 441.30 115.95 0.00 - 0 0 0
4 Oct 466.65 115.95 0.00 - 0 0 0
3 Oct 471.80 115.95 0.00 - 0 0 0
27 Sept 485.50 115.95 - 0 0 0


For Tata Power Co Ltd - strike price 550 expiring on 28NOV2024

Delta for 550 PE is 0.00

Historical price for 550 PE is as follows

On 14 Nov TATAPOWER was trading at 404.65. The strike last trading price was 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 6 Nov TATAPOWER was trading at 449.30. The strike last trading price was 115.95, 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 115.95, 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 115.95, 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 1 Nov TATAPOWER was trading at 445.45. The strike last trading price was 115.95, 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 31 Oct TATAPOWER was trading at 440.05. The strike last trading price was 115.95, 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 115.95, 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 29 Oct TATAPOWER was trading at 425.40. The strike last trading price was 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, 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 115.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to