TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 93 | -2.00 | 1,350 | 0 | 35,100 | ||||
| 13 Sept | 441.80 | 95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 439.90 | 95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 435.65 | 95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 445.35 | 95 | 8.65 | 2,700 | 0 | 35,100 | ||||
| 9 Sept | 417.85 | 86.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 417.00 | 86.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 420.90 | 86.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 420.90 | 86.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 433.95 | 86.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 433.20 | 86.35 | 0.00 | 0 | 8,100 | 0 | ||||
| 30 Aug | 434.65 | 86.35 | 1.35 | 17,550 | 9,450 | 36,450 | ||||
| 29 Aug | 430.90 | 85 | 13.70 | 1,350 | 0 | 27,000 | ||||
| 28 Aug | 431.40 | 71.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 428.15 | 71.3 | 0.00 | 0 | 12,150 | 0 | ||||
| 26 Aug | 422.50 | 71.3 | -7.25 | 14,850 | 0 | 14,850 | ||||
| 23 Aug | 417.95 | 78.55 | 0.00 | 0 | 2,700 | 0 | ||||
|
|
||||||||||
| 22 Aug | 422.95 | 78.55 | 0.55 | 4,050 | 0 | 12,150 | ||||
| 21 Aug | 424.50 | 78 | 17.80 | 1,350 | 0 | 13,500 | ||||
| 20 Aug | 422.30 | 60.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 418.80 | 60.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 413.65 | 60.2 | 0.00 | 0 | -1,350 | 0 | ||||
| 14 Aug | 405.45 | 60.2 | -5.05 | 44,550 | 1,350 | 16,200 | ||||
| 13 Aug | 408.25 | 65.25 | 13,500 | 9,450 | 10,800 | |||||
For Tata Power Co Ltd - strike price 350 expiring on 26SEP2024
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 93, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35100
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 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 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 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 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 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 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 95, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35100
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 86.35, 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 Sept TATAPOWER was trading at 417.00. The strike last trading price was 86.35, 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 Sept TATAPOWER was trading at 420.90. The strike last trading price was 86.35, 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 Sept TATAPOWER was trading at 420.90. The strike last trading price was 86.35, 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 Sept TATAPOWER was trading at 433.95. The strike last trading price was 86.35, 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 Sept TATAPOWER was trading at 433.20. The strike last trading price was 86.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 0
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 86.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 36450
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 85, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 71.3, 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 Aug TATAPOWER was trading at 428.15. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 0
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 71.3, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14850
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 78.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 78.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12150
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 78, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 60.2, 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 Aug TATAPOWER was trading at 418.80. The strike last trading price was 60.2, 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 Aug TATAPOWER was trading at 413.65. The strike last trading price was 60.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 0
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 60.2, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 16200
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 65.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 10800
| TATAPOWER 350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 0.2 | 0.00 | 33,750 | -1,350 | 6,43,950 |
| 13 Sept | 441.80 | 0.2 | -0.05 | 36,450 | -31,050 | 6,48,000 |
| 12 Sept | 439.90 | 0.25 | -0.10 | 44,550 | -14,850 | 6,81,750 |
| 11 Sept | 435.65 | 0.35 | 0.05 | 56,700 | -8,100 | 6,95,250 |
| 10 Sept | 445.35 | 0.3 | -0.15 | 8,80,200 | 49,950 | 7,06,050 |
| 9 Sept | 417.85 | 0.45 | -0.05 | 2,11,950 | -1,350 | 6,54,750 |
| 6 Sept | 417.00 | 0.5 | 0.10 | 1,84,950 | -1,350 | 6,50,700 |
| 5 Sept | 420.90 | 0.4 | -0.25 | 1,29,600 | -18,900 | 6,54,750 |
| 4 Sept | 420.90 | 0.65 | 0.25 | 3,26,700 | 64,800 | 6,73,650 |
| 3 Sept | 433.95 | 0.4 | -0.05 | 83,700 | 17,550 | 6,11,550 |
| 2 Sept | 433.20 | 0.45 | 0.00 | 58,050 | 9,450 | 5,89,950 |
| 30 Aug | 434.65 | 0.45 | -0.30 | 2,67,300 | 32,400 | 5,76,450 |
| 29 Aug | 430.90 | 0.75 | -0.10 | 1,71,450 | 64,800 | 5,44,050 |
| 28 Aug | 431.40 | 0.85 | 0.20 | 62,100 | 16,200 | 4,79,250 |
| 27 Aug | 428.15 | 0.65 | -0.25 | 1,01,250 | 21,600 | 4,63,050 |
| 26 Aug | 422.50 | 0.9 | 0.00 | 74,250 | 12,150 | 4,40,100 |
| 23 Aug | 417.95 | 0.9 | 0.00 | 39,150 | 13,500 | 4,30,650 |
| 22 Aug | 422.95 | 0.9 | 0.05 | 49,950 | 24,300 | 4,14,450 |
| 21 Aug | 424.50 | 0.85 | -0.10 | 40,500 | -4,050 | 3,90,150 |
| 20 Aug | 422.30 | 0.95 | -0.10 | 1,20,150 | 62,100 | 3,95,550 |
| 19 Aug | 418.80 | 1.05 | -0.55 | 79,650 | 13,500 | 3,33,450 |
| 16 Aug | 413.65 | 1.6 | -1.00 | 1,06,650 | 16,200 | 3,21,300 |
| 14 Aug | 405.45 | 2.6 | -0.65 | 2,28,150 | 24,300 | 3,02,400 |
| 13 Aug | 408.25 | 3.25 | 3,03,750 | 2,76,750 | 2,76,750 | |
For Tata Power Co Ltd - strike price 350 expiring on 26SEP2024
Delta for 350 PE is -
Historical price for 350 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. 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 -1350 which decreased total open position to 643950
On 13 Sept TATAPOWER was trading at 441.80. 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 -31050 which decreased total open position to 648000
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 681750
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 695250
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 49950 which increased total open position to 706050
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 654750
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 650700
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 654750
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 673650
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 611550
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 589950
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 576450
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 544050
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 479250
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 463050
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 440100
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 430650
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 414450
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 390150
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 62100 which increased total open position to 395550
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 333450
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 1.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 321300
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 302400
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 276750 which increased total open position to 276750