TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 405 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 441.80 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 439.90 | 36.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 435.65 | 36.05 | -7.45 | 9,450 | 0 | 47,250 | ||||
| 10 Sept | 445.35 | 43.5 | 25.25 | 63,450 | -20,250 | 47,250 | ||||
| 9 Sept | 417.85 | 18.25 | 0.40 | 89,100 | 21,600 | 66,150 | ||||
| 6 Sept | 417.00 | 17.85 | -3.05 | 47,250 | 8,100 | 45,900 | ||||
| 5 Sept | 420.90 | 20.9 | -1.00 | 8,100 | 1,350 | 36,450 | ||||
| 4 Sept | 420.90 | 21.9 | -10.70 | 31,050 | 14,850 | 33,750 | ||||
| 3 Sept | 433.95 | 32.6 | 1.65 | 6,750 | 1,350 | 18,900 | ||||
| 2 Sept | 433.20 | 30.95 | -4.10 | 8,100 | 4,050 | 18,900 | ||||
| 30 Aug | 434.65 | 35.05 | 6.80 | 5,400 | 0 | 13,500 | ||||
| 29 Aug | 430.90 | 28.25 | -1.20 | 14,850 | 1,350 | 13,500 | ||||
| 28 Aug | 431.40 | 29.45 | 0.00 | 0 | 1,350 | 0 | ||||
| 27 Aug | 428.15 | 29.45 | 5.85 | 12,150 | 2,700 | 13,500 | ||||
| 26 Aug | 422.50 | 23.6 | -4.40 | 8,100 | 6,750 | 9,450 | ||||
| 23 Aug | 417.95 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 422.95 | 28 | 1.00 | 1,350 | 0 | 2,700 | ||||
| 21 Aug | 424.50 | 27 | 0.00 | 0 | -1,350 | 0 | ||||
| 20 Aug | 422.30 | 27 | 1.00 | 4,050 | 0 | 4,050 | ||||
| 19 Aug | 418.80 | 26 | 2.60 | 10,800 | 2,700 | 4,050 | ||||
| 16 Aug | 413.65 | 23.4 | -18.05 | 5,400 | 2,700 | 2,700 | ||||
| 14 Aug | 405.45 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 408.25 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 418.15 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 417.75 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 417.95 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 430.30 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 436.70 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 434.80 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 460.35 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 464.40 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 453.60 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 444.10 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 442.25 | 41.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 444.70 | 41.45 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 405 expiring on 26SEP2024
Delta for 405 CE is -
Historical price for 405 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 36.05, 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 36.05, 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 36.05, 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 36.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47250
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 43.5, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 47250
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 18.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 66150
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 17.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 45900
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 20.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 36450
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 21.9, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 33750
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 32.6, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 18900
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 30.95, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 18900
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 35.05, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 28.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 13500
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 29.45, 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 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 29.45, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 13500
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 23.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 9450
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 28, 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 28, 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 2700
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 27, 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 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 27, 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 4050
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 26, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 4050
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 23.4, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 41.45, 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 Jul TATAPOWER was trading at 442.25. The strike last trading price was 41.45, 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 41.45, 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 405 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 0.45 | -0.20 | 2,40,300 | -37,800 | 4,03,650 |
| 13 Sept | 441.80 | 0.65 | -0.20 | 3,90,150 | -8,100 | 4,50,900 |
| 12 Sept | 439.90 | 0.85 | -0.40 | 5,92,650 | -32,400 | 4,67,100 |
| 11 Sept | 435.65 | 1.25 | 0.20 | 10,75,950 | -1,05,300 | 5,06,250 |
| 10 Sept | 445.35 | 1.05 | -2.90 | 41,86,350 | 1,52,550 | 6,42,600 |
| 9 Sept | 417.85 | 3.95 | -1.10 | 13,13,550 | -4,050 | 4,94,100 |
| 6 Sept | 417.00 | 5.05 | 1.05 | 12,08,250 | 78,300 | 4,98,150 |
| 5 Sept | 420.90 | 4 | -0.65 | 5,02,200 | -21,600 | 4,18,500 |
| 4 Sept | 420.90 | 4.65 | 2.45 | 7,15,500 | 1,03,950 | 4,40,100 |
| 3 Sept | 433.95 | 2.2 | -0.40 | 1,87,650 | -40,500 | 3,36,150 |
| 2 Sept | 433.20 | 2.6 | 0.10 | 4,45,500 | -75,600 | 3,76,650 |
| 30 Aug | 434.65 | 2.5 | -1.15 | 7,43,850 | -72,900 | 4,56,300 |
| 29 Aug | 430.90 | 3.65 | -0.30 | 4,27,950 | 85,050 | 5,23,800 |
| 28 Aug | 431.40 | 3.95 | 0.20 | 4,53,600 | 1,55,250 | 4,40,100 |
| 27 Aug | 428.15 | 3.75 | -2.05 | 3,34,800 | 1,33,650 | 2,87,550 |
| 26 Aug | 422.50 | 5.8 | -0.90 | 74,250 | 25,650 | 1,52,550 |
| 23 Aug | 417.95 | 6.7 | 0.00 | 20,250 | 10,800 | 1,26,900 |
| 22 Aug | 422.95 | 6.7 | 1.15 | 27,000 | 12,150 | 1,14,750 |
| 21 Aug | 424.50 | 5.55 | -1.45 | 25,650 | 5,400 | 1,03,950 |
| 20 Aug | 422.30 | 7 | -1.95 | 76,950 | 49,950 | 99,900 |
| 19 Aug | 418.80 | 8.95 | -4.85 | 5,400 | 2,700 | 49,950 |
| 16 Aug | 413.65 | 13.8 | -1.35 | 5,400 | 2,700 | 45,900 |
| 14 Aug | 405.45 | 15.15 | 0.30 | 13,500 | 9,450 | 41,850 |
| 13 Aug | 408.25 | 14.85 | 11.35 | 35,100 | 21,600 | 31,050 |
| 12 Aug | 418.15 | 3.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 417.75 | 3.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 417.95 | 3.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 3.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 3.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 3.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 3.5 | 0.00 | 0 | 9,450 | 0 |
| 1 Aug | 464.40 | 3.5 | -14.55 | 9,450 | 0 | 0 |
| 31 Jul | 453.60 | 18.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 444.10 | 18.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 442.25 | 18.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 444.70 | 18.05 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 405 expiring on 26SEP2024
Delta for 405 PE is -
Historical price for 405 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 403650
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 450900
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 467100
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -105300 which decreased total open position to 506250
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 1.05, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 152550 which increased total open position to 642600
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 3.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 494100
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 5.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 78300 which increased total open position to 498150
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 418500
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 4.65, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 103950 which increased total open position to 440100
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 336150
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 2.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -75600 which decreased total open position to 376650
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 2.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -72900 which decreased total open position to 456300
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 3.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 85050 which increased total open position to 523800
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 3.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 155250 which increased total open position to 440100
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 3.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 133650 which increased total open position to 287550
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 5.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 152550
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 6.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 126900
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 6.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 114750
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 5.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 103950
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 49950 which increased total open position to 99900
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 8.95, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 49950
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 13.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 45900
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 15.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 41850
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 14.85, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 31050
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 3.5, 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 0
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 3.5, 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 0
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 3.5, 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 0
On 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 3.5, 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 0
On 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 3.5, 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 0
On 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 3.5, 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 0
On 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 3.5, 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 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 3.5, which was -14.55 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 18.05, 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 18.05, 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 Jul TATAPOWER was trading at 442.25. The strike last trading price was 18.05, 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 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0