TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 370 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 49.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 441.80 | 49.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 439.90 | 49.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 435.65 | 49.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 445.35 | 49.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 417.85 | 49.85 | 0.00 | 0 | -1,350 | 0 | ||||
| 6 Sept | 417.00 | 49.85 | -15.55 | 1,350 | 0 | 29,700 | ||||
| 5 Sept | 420.90 | 65.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 420.90 | 65.4 | 0.00 | 0 | 28,350 | 0 | ||||
| 3 Sept | 433.95 | 65.4 | 9.25 | 28,350 | 24,300 | 25,650 | ||||
| 2 Sept | 433.20 | 56.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 434.65 | 56.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 430.90 | 56.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 431.40 | 56.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 428.15 | 56.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 422.50 | 56.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 417.95 | 56.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 422.95 | 56.15 | 0.00 | 0 | 1,350 | 0 | ||||
| 21 Aug | 424.50 | 56.15 | -28.55 | 2,700 | 1,350 | 1,350 | ||||
| 20 Aug | 422.30 | 84.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 418.80 | 84.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 413.65 | 84.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 405.45 | 84.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 408.25 | 84.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 418.15 | 84.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 417.75 | 84.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 417.95 | 84.7 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 370 expiring on 26SEP2024
Delta for 370 CE is -
Historical price for 370 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 49.85, 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 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 49.85, 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 49.85, 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 49.85, 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 49.85, 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 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 49.85, 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 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 49.85, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29700
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 65.4, 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 65.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 0
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 65.4, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 25650
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 56.15, 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 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 56.15, 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 Aug TATAPOWER was trading at 430.90. The strike last trading price was 56.15, 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 Aug TATAPOWER was trading at 431.40. The strike last trading price was 56.15, 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 56.15, 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 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 56.15, 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 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 56.15, 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 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 56.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 0
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 56.15, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 84.7, 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 84.7, 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 84.7, 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 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 84.7, 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 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 84.7, 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 Aug TATAPOWER was trading at 418.15. The strike last trading price was 84.7, 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 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 84.7, 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 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 84.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATAPOWER 370 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 0.25 | -0.05 | 43,200 | -5,400 | 3,22,650 |
| 13 Sept | 441.80 | 0.3 | -0.05 | 82,350 | -36,450 | 3,28,050 |
| 12 Sept | 439.90 | 0.35 | -0.10 | 82,350 | -20,250 | 3,68,550 |
| 11 Sept | 435.65 | 0.45 | 0.00 | 1,33,650 | -21,600 | 3,91,500 |
| 10 Sept | 445.35 | 0.45 | -0.30 | 7,45,200 | -1,79,550 | 4,15,800 |
| 9 Sept | 417.85 | 0.75 | -0.20 | 13,21,650 | 12,150 | 5,96,700 |
| 6 Sept | 417.00 | 0.95 | 0.25 | 2,34,900 | 10,800 | 5,85,900 |
| 5 Sept | 420.90 | 0.7 | -0.25 | 1,55,250 | 17,550 | 5,80,500 |
| 4 Sept | 420.90 | 0.95 | 0.35 | 3,14,550 | 1,02,600 | 5,67,000 |
| 3 Sept | 433.95 | 0.6 | -0.05 | 1,53,900 | -5,400 | 4,40,100 |
| 2 Sept | 433.20 | 0.65 | -0.05 | 1,25,550 | -6,750 | 4,45,500 |
| 30 Aug | 434.65 | 0.7 | -0.40 | 3,28,050 | 49,950 | 4,52,250 |
| 29 Aug | 430.90 | 1.1 | -0.05 | 2,48,400 | 1,02,600 | 4,03,650 |
| 28 Aug | 431.40 | 1.15 | 0.10 | 25,650 | 0 | 2,98,350 |
| 27 Aug | 428.15 | 1.05 | -0.25 | 3,30,750 | -52,650 | 2,97,000 |
| 26 Aug | 422.50 | 1.3 | -0.05 | 1,53,900 | 17,550 | 3,48,300 |
| 23 Aug | 417.95 | 1.35 | 0.00 | 1,25,550 | 29,700 | 3,18,600 |
| 22 Aug | 422.95 | 1.35 | 0.05 | 74,250 | -1,350 | 2,88,900 |
| 21 Aug | 424.50 | 1.3 | -0.25 | 1,47,150 | -40,500 | 2,90,250 |
| 20 Aug | 422.30 | 1.55 | -0.50 | 1,80,900 | 21,600 | 3,30,750 |
| 19 Aug | 418.80 | 2.05 | -1.00 | 1,70,100 | 12,150 | 3,10,500 |
| 16 Aug | 413.65 | 3.05 | -2.15 | 3,01,050 | 1,33,650 | 2,97,000 |
| 14 Aug | 405.45 | 5.2 | 0.35 | 1,84,950 | -16,200 | 1,62,000 |
| 13 Aug | 408.25 | 4.85 | 1.25 | 2,44,350 | 59,400 | 1,79,550 |
| 12 Aug | 418.15 | 3.6 | 0.10 | 2,78,100 | 20,250 | 1,06,650 |
| 9 Aug | 417.75 | 3.5 | -0.50 | 3,38,850 | 45,900 | 82,350 |
| 8 Aug | 417.95 | 4 | 7,31,700 | 31,050 | 31,050 | |
For Tata Power Co Ltd - strike price 370 expiring on 26SEP2024
Delta for 370 PE is -
Historical price for 370 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 322650
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -36450 which decreased total open position to 328050
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 368550
On 11 Sept TATAPOWER was trading at 435.65. 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 -21600 which decreased total open position to 391500
On 10 Sept TATAPOWER was trading at 445.35. 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 -179550 which decreased total open position to 415800
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 596700
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 585900
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 580500
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 0.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 567000
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 440100
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 445500
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 49950 which increased total open position to 452250
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 403650
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 298350
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -52650 which decreased total open position to 297000
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 1.3, 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 348300
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 318600
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 288900
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 290250
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 330750
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 2.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 310500
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 3.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 133650 which increased total open position to 297000
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 5.2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 162000
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 4.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 179550
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 3.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 106650
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 82350
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 31050