TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 46 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 441.80 | 46 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 439.90 | 46 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 435.65 | 46 | 0.00 | 0 | -1,350 | 0 | ||||
| 10 Sept | 445.35 | 46 | 6.45 | 1,350 | 0 | 5,400 | ||||
| 9 Sept | 417.85 | 39.55 | 0.55 | 16,200 | 0 | 4,050 | ||||
| 6 Sept | 417.00 | 39 | -10.50 | 2,700 | 0 | 4,050 | ||||
| 5 Sept | 420.90 | 49.5 | 0.00 | 0 | 1,350 | 0 | ||||
| 4 Sept | 420.90 | 49.5 | -5.50 | 1,350 | 0 | 2,700 | ||||
| 3 Sept | 433.95 | 55 | 0.00 | 0 | 1,350 | 0 | ||||
| 2 Sept | 433.20 | 55 | 1.00 | 1,350 | 0 | 1,350 | ||||
| 30 Aug | 434.65 | 54 | 0.00 | 0 | 1,350 | 0 | ||||
| 29 Aug | 430.90 | 54 | 15.20 | 1,350 | 0 | 0 | ||||
| 28 Aug | 431.40 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 428.15 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 422.50 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 417.95 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 422.95 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 424.50 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 422.30 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 418.80 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 413.65 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 405.45 | 38.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 408.25 | 38.8 | -38.35 | 35,100 | 17,550 | 17,550 | ||||
| 12 Aug | 418.15 | 77.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 417.75 | 77.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 417.95 | 77.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 430.30 | 77.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 436.70 | 77.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 434.80 | 77.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 460.35 | 77.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 464.40 | 77.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 453.60 | 77.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 444.10 | 77.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 444.70 | 77.15 | 77.15 | 0 | 0 | 0 | ||||
| 25 Jul | 423.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 414.15 | 0 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 380 expiring on 26SEP2024
Delta for 380 CE is -
Historical price for 380 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 46, 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 46, 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 46, 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 46, 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 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 46, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 39.55, 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 4050
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 39, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4050
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 49.5, 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 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 49.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 55, 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 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 55, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 54, 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 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 54, which was 15.20 higher 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 38.8, 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 38.8, 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 38.8, 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 38.8, 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 38.8, 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 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 38.8, 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 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 38.8, 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 38.8, 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 38.8, 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 38.8, 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 38.8, which was -38.35 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 17550
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 77.15, 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 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 77.15, 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 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 77.15, 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 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 77.15, 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 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 77.15, 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 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 77.15, 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 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 77.15, 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 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 77.15, 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 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 77.15, 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 Jul TATAPOWER was trading at 444.10. The strike last trading price was 77.15, 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 Jul TATAPOWER was trading at 444.70. The strike last trading price was 77.15, which was 77.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul TATAPOWER was trading at 423.35. The strike last trading price was 0, 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 Jul TATAPOWER was trading at 414.15. 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
| TATAPOWER 380 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 0.25 | -0.10 | 2,95,650 | -1,03,950 | 7,04,700 |
| 13 Sept | 441.80 | 0.35 | -0.05 | 3,14,550 | -71,550 | 8,10,000 |
| 12 Sept | 439.90 | 0.4 | -0.10 | 4,79,250 | -1,09,350 | 8,84,250 |
| 11 Sept | 435.65 | 0.5 | 0.00 | 5,14,350 | -12,150 | 9,94,950 |
| 10 Sept | 445.35 | 0.5 | -0.55 | 18,06,300 | -1,18,800 | 10,17,900 |
| 9 Sept | 417.85 | 1.05 | -0.30 | 13,04,100 | 83,700 | 11,36,700 |
| 6 Sept | 417.00 | 1.35 | 0.30 | 17,59,050 | -60,750 | 10,90,800 |
| 5 Sept | 420.90 | 1.05 | -0.30 | 4,95,450 | -45,900 | 11,61,000 |
| 4 Sept | 420.90 | 1.35 | 0.60 | 13,28,400 | 3,60,450 | 12,35,250 |
| 3 Sept | 433.95 | 0.75 | -0.10 | 2,17,350 | 9,450 | 8,88,300 |
| 2 Sept | 433.20 | 0.85 | -0.10 | 6,54,750 | 59,400 | 8,81,550 |
| 30 Aug | 434.65 | 0.95 | -0.55 | 11,08,350 | -24,300 | 8,23,500 |
| 29 Aug | 430.90 | 1.5 | 0.00 | 7,39,800 | 6,750 | 8,37,000 |
| 28 Aug | 431.40 | 1.5 | 0.20 | 7,27,650 | 51,300 | 8,28,900 |
| 27 Aug | 428.15 | 1.3 | -0.55 | 4,49,550 | 13,500 | 7,73,550 |
| 26 Aug | 422.50 | 1.85 | -0.15 | 6,88,500 | 2,60,550 | 7,57,350 |
| 23 Aug | 417.95 | 2 | -0.05 | 3,02,400 | 1,13,400 | 4,92,750 |
| 22 Aug | 422.95 | 2.05 | 0.15 | 1,94,400 | 0 | 3,78,000 |
| 21 Aug | 424.50 | 1.9 | -0.45 | 2,20,050 | 14,850 | 3,78,000 |
| 20 Aug | 422.30 | 2.35 | -0.60 | 2,13,300 | 47,250 | 3,61,800 |
| 19 Aug | 418.80 | 2.95 | -1.50 | 1,89,000 | 31,050 | 3,10,500 |
| 16 Aug | 413.65 | 4.45 | -2.45 | 1,70,100 | 6,750 | 2,79,450 |
| 14 Aug | 405.45 | 6.9 | 0.40 | 2,55,150 | 0 | 2,74,050 |
| 13 Aug | 408.25 | 6.5 | 2.00 | 1,55,250 | 35,100 | 2,74,050 |
| 12 Aug | 418.15 | 4.5 | -0.50 | 40,500 | 1,350 | 2,38,950 |
| 9 Aug | 417.75 | 5 | -0.90 | 64,800 | 14,850 | 2,37,600 |
| 8 Aug | 417.95 | 5.9 | 2.00 | 4,52,250 | 1,32,300 | 2,18,700 |
| 7 Aug | 430.30 | 3.9 | -0.85 | 4,84,650 | 14,850 | 86,400 |
| 6 Aug | 436.70 | 4.75 | -1.00 | 6,25,050 | 35,100 | 74,250 |
| 5 Aug | 434.80 | 5.75 | 4.25 | 2,18,700 | 29,700 | 39,150 |
| 2 Aug | 460.35 | 1.5 | 0.00 | 1,350 | 0 | 8,100 |
| 1 Aug | 464.40 | 1.5 | -0.15 | 1,350 | 0 | 9,450 |
| 31 Jul | 453.60 | 1.65 | -0.35 | 2,700 | 1,350 | 8,100 |
| 30 Jul | 444.10 | 2 | -0.10 | 4,050 | 6,750 | 6,750 |
| 26 Jul | 444.70 | 2.1 | -1.90 | 9,450 | -5,400 | 4,050 |
| 25 Jul | 423.35 | 4 | -8.00 | 1,350 | 9,450 | 9,450 |
| 19 Jul | 414.15 | 12 | 2,700 | 8,100 | 8,100 | |
For Tata Power Co Ltd - strike price 380 expiring on 26SEP2024
Delta for 380 PE is -
Historical price for 380 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. 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 -103950 which decreased total open position to 704700
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -71550 which decreased total open position to 810000
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -109350 which decreased total open position to 884250
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 994950
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 0.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -118800 which decreased total open position to 1017900
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 83700 which increased total open position to 1136700
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 1.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -60750 which decreased total open position to 1090800
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -45900 which decreased total open position to 1161000
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 1.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 360450 which increased total open position to 1235250
On 3 Sept TATAPOWER was trading at 433.95. 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 9450 which increased total open position to 888300
On 2 Sept TATAPOWER was trading at 433.20. 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 59400 which increased total open position to 881550
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -24300 which decreased total open position to 823500
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 837000
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 1.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 828900
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 1.3, 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 773550
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 260550 which increased total open position to 757350
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 492750
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 2.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 378000
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 378000
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 2.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 361800
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 2.95, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 310500
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 4.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 279450
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 6.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 274050
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 6.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 274050
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 4.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 238950
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 237600
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 5.9, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 132300 which increased total open position to 218700
On 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 3.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 86400
On 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 4.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 74250
On 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 5.75, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 39150
On 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 1.5, 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 8100
On 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 8100
On 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
On 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 2.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 4050
On 25 Jul TATAPOWER was trading at 423.35. The strike last trading price was 4, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 9450
On 19 Jul TATAPOWER was trading at 414.15. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 8100