TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 415 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 30.4 | 0.65 | 6,750 | 0 | 3,95,550 | ||||
| 13 Sept | 441.80 | 29.75 | 1.75 | 24,300 | -4,050 | 3,95,550 | ||||
| 12 Sept | 439.90 | 28 | 3.05 | 60,750 | -13,500 | 4,00,950 | ||||
| 11 Sept | 435.65 | 24.95 | -9.00 | 2,80,800 | -1,28,250 | 4,25,250 | ||||
| 10 Sept | 445.35 | 33.95 | 22.25 | 21,91,050 | -5,10,300 | 5,53,500 | ||||
| 9 Sept | 417.85 | 11.7 | 0.50 | 54,35,100 | 3,28,050 | 10,59,750 | ||||
|
|
||||||||||
| 6 Sept | 417.00 | 11.2 | -3.05 | 34,58,700 | 5,14,350 | 7,34,400 | ||||
| 5 Sept | 420.90 | 14.25 | -0.95 | 5,41,350 | 1,350 | 2,16,000 | ||||
| 4 Sept | 420.90 | 15.2 | -9.00 | 4,10,400 | -52,650 | 2,14,650 | ||||
| 3 Sept | 433.95 | 24.2 | 0.45 | 1,33,650 | -60,750 | 2,68,650 | ||||
| 2 Sept | 433.20 | 23.75 | -3.10 | 47,250 | -10,800 | 3,29,400 | ||||
| 30 Aug | 434.65 | 26.85 | 1.55 | 1,17,450 | -74,250 | 3,40,200 | ||||
| 29 Aug | 430.90 | 25.3 | 0.65 | 82,350 | -1,350 | 4,14,450 | ||||
| 28 Aug | 431.40 | 24.65 | 1.60 | 97,200 | -1,350 | 4,15,800 | ||||
| 27 Aug | 428.15 | 23.05 | 3.90 | 3,10,500 | -12,150 | 4,13,100 | ||||
| 26 Aug | 422.50 | 19.15 | 2.70 | 6,07,500 | 1,56,600 | 4,25,250 | ||||
| 23 Aug | 417.95 | 16.45 | -4.25 | 2,13,300 | 1,36,350 | 2,70,000 | ||||
| 22 Aug | 422.95 | 20.7 | 0.20 | 81,000 | -18,900 | 1,30,950 | ||||
| 21 Aug | 424.50 | 20.5 | 0.15 | 43,200 | -4,050 | 1,47,150 | ||||
| 20 Aug | 422.30 | 20.35 | 0.50 | 99,900 | -4,050 | 1,51,200 | ||||
| 19 Aug | 418.80 | 19.85 | 1.90 | 1,26,900 | 25,650 | 1,56,600 | ||||
| 16 Aug | 413.65 | 17.95 | 2.65 | 79,650 | 20,250 | 1,30,950 | ||||
| 14 Aug | 405.45 | 15.3 | -1.00 | 55,350 | 14,850 | 1,09,350 | ||||
| 13 Aug | 408.25 | 16.3 | -8.50 | 87,750 | 62,100 | 93,150 | ||||
| 12 Aug | 418.15 | 24.8 | 1.20 | 59,400 | 28,350 | 31,050 | ||||
| 9 Aug | 417.75 | 23.6 | -7.80 | 4,050 | 2,700 | 2,700 | ||||
| 8 Aug | 417.95 | 31.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 430.30 | 31.4 | -4.45 | 4,050 | 1,350 | 1,350 | ||||
| 6 Aug | 436.70 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 434.80 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 460.35 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 464.40 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 453.60 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 444.10 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 442.25 | 35.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 444.70 | 35.85 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 415 expiring on 26SEP2024
Delta for 415 CE is -
Historical price for 415 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 30.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 395550
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 29.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 395550
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 28, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 400950
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 24.95, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -128250 which decreased total open position to 425250
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 33.95, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by -510300 which decreased total open position to 553500
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 11.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 328050 which increased total open position to 1059750
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 11.2, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 514350 which increased total open position to 734400
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 14.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 216000
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 15.2, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -52650 which decreased total open position to 214650
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 24.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -60750 which decreased total open position to 268650
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 23.75, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 329400
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 26.85, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -74250 which decreased total open position to 340200
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 25.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 414450
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 24.65, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 415800
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 23.05, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 413100
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 19.15, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 156600 which increased total open position to 425250
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 16.45, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 136350 which increased total open position to 270000
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 20.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 130950
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 20.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 147150
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 20.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 151200
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 19.85, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 156600
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 17.95, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 130950
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 15.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 109350
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 16.3, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 62100 which increased total open position to 93150
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 24.8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 31050
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 23.6, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 31.4, 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 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 31.4, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 35.85, 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 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 35.85, 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 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 35.85, 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 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 35.85, 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 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 35.85, 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 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 35.85, 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 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 35.85, 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 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 35.85, 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 415 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 0.85 | -0.20 | 10,51,650 | -1,09,350 | 20,93,850 |
| 13 Sept | 441.80 | 1.05 | -0.45 | 12,62,250 | -82,350 | 22,04,550 |
| 12 Sept | 439.90 | 1.5 | -0.75 | 13,64,850 | 58,050 | 22,84,200 |
| 11 Sept | 435.65 | 2.25 | 0.55 | 29,94,300 | -43,200 | 22,28,850 |
| 10 Sept | 445.35 | 1.7 | -5.70 | 75,77,550 | 3,34,800 | 22,82,850 |
| 9 Sept | 417.85 | 7.4 | -1.50 | 35,50,500 | 71,550 | 19,48,050 |
| 6 Sept | 417.00 | 8.9 | 1.60 | 52,81,200 | 4,90,050 | 18,99,450 |
| 5 Sept | 420.90 | 7.3 | -0.65 | 12,06,900 | 22,950 | 14,10,750 |
| 4 Sept | 420.90 | 7.95 | 4.10 | 25,55,550 | 7,19,550 | 13,82,400 |
| 3 Sept | 433.95 | 3.85 | -0.70 | 6,41,250 | 5,400 | 6,62,850 |
| 2 Sept | 433.20 | 4.55 | 0.35 | 12,63,600 | -1,14,750 | 6,64,200 |
| 30 Aug | 434.65 | 4.2 | -1.55 | 15,72,750 | 18,900 | 7,88,400 |
| 29 Aug | 430.90 | 5.75 | -0.70 | 5,18,400 | 55,350 | 7,69,500 |
| 28 Aug | 431.40 | 6.45 | 0.25 | 6,10,200 | 1,97,100 | 7,20,900 |
| 27 Aug | 428.15 | 6.2 | -2.80 | 5,30,550 | 1,62,000 | 5,26,500 |
| 26 Aug | 422.50 | 9 | -1.70 | 4,46,850 | 1,35,000 | 3,61,800 |
| 23 Aug | 417.95 | 10.7 | 0.70 | 2,57,850 | 55,350 | 2,26,800 |
| 22 Aug | 422.95 | 10 | 0.80 | 1,99,800 | 99,900 | 1,70,100 |
| 21 Aug | 424.50 | 9.2 | -1.40 | 79,650 | -5,400 | 71,550 |
| 20 Aug | 422.30 | 10.6 | -1.40 | 35,100 | 6,750 | 76,950 |
| 19 Aug | 418.80 | 12 | -2.90 | 25,650 | 22,950 | 70,200 |
| 16 Aug | 413.65 | 14.9 | -5.80 | 33,750 | 22,950 | 47,250 |
| 14 Aug | 405.45 | 20.7 | 0.70 | 5,400 | 2,700 | 24,300 |
| 13 Aug | 408.25 | 20 | 14.50 | 27,000 | 12,150 | 21,600 |
| 12 Aug | 418.15 | 5.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 417.75 | 5.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 417.95 | 5.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 5.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 5.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 5.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 5.5 | 0.00 | 0 | 9,450 | 0 |
| 1 Aug | 464.40 | 5.5 | -16.80 | 9,450 | 6,750 | 6,750 |
| 31 Jul | 453.60 | 22.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 444.10 | 22.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 442.25 | 22.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 444.70 | 22.3 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 415 expiring on 26SEP2024
Delta for 415 PE is -
Historical price for 415 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -109350 which decreased total open position to 2093850
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -82350 which decreased total open position to 2204550
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 58050 which increased total open position to 2284200
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 2.25, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 2228850
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 1.7, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 334800 which increased total open position to 2282850
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 7.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 71550 which increased total open position to 1948050
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 8.9, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 490050 which increased total open position to 1899450
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 7.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 1410750
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 7.95, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 719550 which increased total open position to 1382400
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 3.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 662850
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 4.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -114750 which decreased total open position to 664200
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 4.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 788400
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 5.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 55350 which increased total open position to 769500
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 6.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 197100 which increased total open position to 720900
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 6.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 526500
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 9, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 361800
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 10.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 55350 which increased total open position to 226800
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 10, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 99900 which increased total open position to 170100
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 9.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 71550
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 10.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 76950
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 12, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 70200
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 14.9, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 47250
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 20.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 24300
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 20, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 21600
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 5.5, 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 5.5, 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 5.5, 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 5.5, 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 5.5, 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 5.5, 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 5.5, 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 5.5, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
On 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 22.3, 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 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 22.3, 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 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 22.3, 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 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 22.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0