TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 395 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 49.75 | 0.00 | 0 | 2,700 | 0 | ||||
| 13 Sept | 441.80 | 49.75 | 6.65 | 9,450 | 5,400 | 37,800 | ||||
| 12 Sept | 439.90 | 43.1 | 0.00 | 0 | 9,450 | 0 | ||||
| 11 Sept | 435.65 | 43.1 | -10.10 | 14,850 | 8,100 | 31,050 | ||||
| 10 Sept | 445.35 | 53.2 | 31.15 | 16,200 | 6,750 | 24,300 | ||||
| 9 Sept | 417.85 | 22.05 | -3.45 | 2,700 | 1,350 | 17,550 | ||||
| 6 Sept | 417.00 | 25.5 | -5.35 | 13,500 | 2,700 | 14,850 | ||||
| 5 Sept | 420.90 | 30.85 | 1.25 | 5,400 | 4,050 | 12,150 | ||||
| 4 Sept | 420.90 | 29.6 | -11.15 | 8,100 | 0 | 6,750 | ||||
| 3 Sept | 433.95 | 40.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 433.20 | 40.75 | -0.25 | 2,700 | -1,350 | 5,400 | ||||
| 30 Aug | 434.65 | 41 | 0.00 | 0 | 1,350 | 0 | ||||
|
|
||||||||||
| 29 Aug | 430.90 | 41 | 4.05 | 1,350 | 0 | 5,400 | ||||
| 28 Aug | 431.40 | 36.95 | 0.00 | 0 | 2,700 | 0 | ||||
| 27 Aug | 428.15 | 36.95 | 7.50 | 2,700 | 1,350 | 4,050 | ||||
| 26 Aug | 422.50 | 29.45 | -18.15 | 2,700 | 0 | 0 | ||||
| 23 Aug | 417.95 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 422.95 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 424.50 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 422.30 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 418.80 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 413.65 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 405.45 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 408.25 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 418.15 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 417.75 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 417.95 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 430.30 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 436.70 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 434.80 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 460.35 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 464.40 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 453.60 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 444.10 | 47.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 444.70 | 47.6 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 395 expiring on 26SEP2024
Delta for 395 CE is -
Historical price for 395 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 49.75, 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 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 49.75, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 37800
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 43.1, 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 0
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 43.1, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 31050
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 53.2, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 24300
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 22.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 17550
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 25.5, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 14850
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 30.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 12150
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 29.6, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 40.75, 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 40.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 5400
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 41, 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 41, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 36.95, 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 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 36.95, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 4050
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 29.45, which was -18.15 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 395 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 0.3 | -0.15 | 40,500 | -25,650 | 2,98,350 |
| 13 Sept | 441.80 | 0.45 | -0.10 | 39,150 | -18,900 | 3,24,000 |
| 12 Sept | 439.90 | 0.55 | -0.25 | 2,55,150 | -66,150 | 3,46,950 |
| 11 Sept | 435.65 | 0.8 | 0.10 | 4,40,100 | -16,200 | 4,33,350 |
| 10 Sept | 445.35 | 0.7 | -1.50 | 13,81,050 | -89,100 | 4,49,550 |
| 9 Sept | 417.85 | 2.2 | -0.65 | 5,92,650 | 63,450 | 5,40,000 |
| 6 Sept | 417.00 | 2.85 | 0.70 | 6,95,250 | 37,800 | 4,87,350 |
| 5 Sept | 420.90 | 2.15 | -0.50 | 2,57,850 | 35,100 | 4,50,900 |
| 4 Sept | 420.90 | 2.65 | 1.30 | 4,13,100 | 63,450 | 4,11,750 |
| 3 Sept | 433.95 | 1.35 | -0.20 | 71,550 | 18,900 | 3,48,300 |
| 2 Sept | 433.20 | 1.55 | 0.00 | 2,34,900 | 6,750 | 3,30,750 |
| 30 Aug | 434.65 | 1.55 | -0.80 | 4,69,800 | -68,850 | 3,30,750 |
| 29 Aug | 430.90 | 2.35 | -0.10 | 4,34,700 | 1,78,200 | 3,99,600 |
| 28 Aug | 431.40 | 2.45 | 0.20 | 82,350 | 14,850 | 2,22,750 |
| 27 Aug | 428.15 | 2.25 | -1.15 | 1,18,800 | 1,350 | 2,07,900 |
| 26 Aug | 422.50 | 3.4 | -0.80 | 1,55,250 | 51,300 | 2,06,550 |
| 23 Aug | 417.95 | 4.2 | 0.05 | 72,900 | 21,600 | 1,55,250 |
| 22 Aug | 422.95 | 4.15 | 0.45 | 1,03,950 | 60,750 | 1,32,300 |
| 21 Aug | 424.50 | 3.7 | -7.55 | 66,150 | 25,650 | 71,550 |
| 20 Aug | 422.30 | 11.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 418.80 | 11.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 413.65 | 11.25 | 0.00 | 0 | 6,750 | 0 |
| 14 Aug | 405.45 | 11.25 | 0.20 | 13,500 | 5,400 | 44,550 |
| 13 Aug | 408.25 | 11.05 | 2.85 | 13,500 | 2,700 | 37,800 |
| 12 Aug | 418.15 | 8.2 | 0.00 | 0 | 2,700 | 0 |
| 9 Aug | 417.75 | 8.2 | 0.00 | 2,700 | 0 | 32,400 |
| 8 Aug | 417.95 | 8.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 8.2 | 0.00 | 0 | 1,350 | 0 |
| 6 Aug | 436.70 | 8.2 | 0.00 | 1,350 | 0 | 31,050 |
| 5 Aug | 434.80 | 8.2 | 5.25 | 75,600 | 2,700 | 29,700 |
| 2 Aug | 460.35 | 2.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 2.95 | 0.00 | 0 | 4,050 | 0 |
| 31 Jul | 453.60 | 2.95 | -0.65 | 5,400 | 2,700 | 25,650 |
| 30 Jul | 444.10 | 3.6 | -10.75 | 22,950 | 21,600 | 21,600 |
| 26 Jul | 444.70 | 14.35 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 395 expiring on 26SEP2024
Delta for 395 PE is -
Historical price for 395 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. 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 -25650 which decreased total open position to 298350
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 324000
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -66150 which decreased total open position to 346950
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 433350
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 0.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -89100 which decreased total open position to 449550
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 63450 which increased total open position to 540000
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 2.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 487350
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 450900
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 2.65, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 63450 which increased total open position to 411750
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 348300
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 1.55, 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 330750
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -68850 which decreased total open position to 330750
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 2.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 178200 which increased total open position to 399600
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 2.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 222750
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 2.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 207900
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 3.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 206550
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 4.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 155250
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 4.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 132300
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 3.7, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 71550
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 11.25, 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 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 11.25, 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 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 11.25, 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 0
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 11.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 44550
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 11.05, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 37800
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 8.2, 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 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 8.2, 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 32400
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 8.2, 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 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 8.2, 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 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 8.2, 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 31050
On 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 8.2, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 29700
On 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 2.95, 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 Aug TATAPOWER was trading at 464.40. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 0
On 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 25650
On 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 3.6, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 21600
On 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0