TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 425 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 21.95 | 1.05 | 98,550 | 4,050 | 9,97,650 | ||||
| 13 Sept | 441.80 | 20.9 | 1.40 | 1,39,050 | -18,900 | 9,92,250 | ||||
| 12 Sept | 439.90 | 19.5 | 2.20 | 1,59,300 | -17,550 | 10,11,150 | ||||
| 11 Sept | 435.65 | 17.3 | -8.10 | 7,06,050 | -44,550 | 10,28,700 | ||||
| 10 Sept | 445.35 | 25.4 | 18.35 | 1,12,48,200 | -9,86,850 | 10,77,300 | ||||
| 9 Sept | 417.85 | 7.05 | 0.05 | 47,95,200 | 8,100 | 20,68,200 | ||||
| 6 Sept | 417.00 | 7 | -2.25 | 66,91,950 | 97,200 | 20,56,050 | ||||
| 5 Sept | 420.90 | 9.25 | -0.80 | 41,79,600 | 1,05,300 | 19,79,100 | ||||
| 4 Sept | 420.90 | 10.05 | -7.10 | 60,99,300 | 12,82,500 | 19,06,200 | ||||
| 3 Sept | 433.95 | 17.15 | 0.15 | 7,31,700 | -45,900 | 6,26,400 | ||||
| 2 Sept | 433.20 | 17 | -2.35 | 12,77,100 | -2,75,400 | 6,70,950 | ||||
| 30 Aug | 434.65 | 19.35 | 0.75 | 9,26,100 | -16,200 | 9,47,700 | ||||
| 29 Aug | 430.90 | 18.6 | 0.70 | 11,52,900 | 1,95,750 | 9,66,600 | ||||
|
|
||||||||||
| 28 Aug | 431.40 | 17.9 | 0.75 | 11,34,000 | -94,500 | 7,72,200 | ||||
| 27 Aug | 428.15 | 17.15 | 3.15 | 22,69,350 | 1,47,150 | 8,57,250 | ||||
| 26 Aug | 422.50 | 14 | 2.20 | 10,94,850 | 1,71,450 | 6,68,250 | ||||
| 23 Aug | 417.95 | 11.8 | -4.10 | 4,77,900 | 1,22,850 | 4,96,800 | ||||
| 22 Aug | 422.95 | 15.9 | -0.30 | 4,29,300 | 1,22,850 | 3,71,250 | ||||
| 21 Aug | 424.50 | 16.2 | 0.55 | 2,61,900 | 1,05,300 | 2,49,750 | ||||
| 20 Aug | 422.30 | 15.65 | 0.65 | 1,29,600 | 21,600 | 1,43,100 | ||||
| 19 Aug | 418.80 | 15 | 1.65 | 49,950 | 2,700 | 1,20,150 | ||||
| 16 Aug | 413.65 | 13.35 | 1.75 | 47,250 | -1,350 | 1,13,400 | ||||
| 14 Aug | 405.45 | 11.6 | -0.85 | 16,200 | 9,450 | 1,14,750 | ||||
| 13 Aug | 408.25 | 12.45 | -6.10 | 85,050 | 35,100 | 1,08,000 | ||||
| 12 Aug | 418.15 | 18.55 | -0.10 | 45,900 | 16,200 | 72,900 | ||||
| 9 Aug | 417.75 | 18.65 | -1.40 | 14,850 | 5,400 | 56,700 | ||||
| 8 Aug | 417.95 | 20.05 | -5.90 | 24,300 | 4,050 | 51,300 | ||||
| 7 Aug | 430.30 | 25.95 | -5.45 | 10,800 | 1,350 | 48,600 | ||||
| 6 Aug | 436.70 | 31.4 | 0.00 | 0 | 45,900 | 0 | ||||
| 5 Aug | 434.80 | 31.4 | -16.95 | 47,250 | 32,400 | 33,750 | ||||
| 2 Aug | 460.35 | 48.35 | 0.00 | 0 | 1,350 | 0 | ||||
| 1 Aug | 464.40 | 48.35 | 17.60 | 1,350 | 0 | 0 | ||||
| 31 Jul | 453.60 | 30.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 444.10 | 30.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 442.25 | 30.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 444.70 | 30.75 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 425 expiring on 26SEP2024
Delta for 425 CE is -
Historical price for 425 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 21.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 997650
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 20.9, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 992250
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 19.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 1011150
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 17.3, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -44550 which decreased total open position to 1028700
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 25.4, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by -986850 which decreased total open position to 1077300
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 7.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 2068200
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 2056050
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 9.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 1979100
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 10.05, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 1282500 which increased total open position to 1906200
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 17.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -45900 which decreased total open position to 626400
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 17, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -275400 which decreased total open position to 670950
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 19.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 947700
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 18.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 195750 which increased total open position to 966600
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 17.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -94500 which decreased total open position to 772200
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 17.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 147150 which increased total open position to 857250
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 14, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 171450 which increased total open position to 668250
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 11.8, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 122850 which increased total open position to 496800
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 15.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 122850 which increased total open position to 371250
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 16.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 249750
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 15.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 143100
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 120150
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 13.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 113400
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 11.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 114750
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 12.45, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 108000
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 18.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 72900
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 18.65, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 56700
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 20.05, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 51300
On 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 25.95, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 48600
On 6 Aug TATAPOWER was trading at 436.70. 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 45900 which increased total open position to 0
On 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 31.4, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 33750
On 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 48.35, 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 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 48.35, which was 17.60 higher 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 30.75, 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 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 30.75, 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 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 30.75, 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 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 30.75, 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 425 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 1.7 | -0.50 | 32,95,350 | -2,88,900 | 15,07,950 |
| 13 Sept | 441.80 | 2.2 | -0.70 | 23,05,800 | -1,06,650 | 18,03,600 |
| 12 Sept | 439.90 | 2.9 | -1.20 | 29,20,050 | 5,400 | 19,08,900 |
| 11 Sept | 435.65 | 4.1 | 1.20 | 44,17,200 | 1,51,200 | 19,03,500 |
| 10 Sept | 445.35 | 2.9 | -9.90 | 97,72,650 | 8,31,600 | 17,56,350 |
| 9 Sept | 417.85 | 12.8 | -1.65 | 5,94,000 | -75,600 | 9,28,800 |
| 6 Sept | 417.00 | 14.45 | 2.45 | 14,10,750 | -1,24,200 | 10,03,050 |
| 5 Sept | 420.90 | 12 | -0.65 | 12,64,950 | -43,200 | 11,21,850 |
| 4 Sept | 420.90 | 12.65 | 5.85 | 37,15,200 | 4,90,050 | 11,69,100 |
| 3 Sept | 433.95 | 6.8 | -1.00 | 13,24,350 | 78,300 | 6,84,450 |
| 2 Sept | 433.20 | 7.8 | 0.65 | 26,13,600 | -1,79,550 | 6,10,200 |
| 30 Aug | 434.65 | 7.15 | -2.05 | 19,25,100 | 1,09,350 | 8,01,900 |
| 29 Aug | 430.90 | 9.2 | -1.15 | 14,80,950 | 1,94,400 | 6,92,550 |
| 28 Aug | 431.40 | 10.35 | 0.35 | 4,38,750 | 47,250 | 5,02,200 |
| 27 Aug | 428.15 | 10 | -3.65 | 9,15,300 | 1,45,800 | 4,56,300 |
| 26 Aug | 422.50 | 13.65 | -2.85 | 3,07,800 | 1,13,400 | 2,90,250 |
| 23 Aug | 417.95 | 16.5 | 1.85 | 98,550 | 48,600 | 1,74,150 |
| 22 Aug | 422.95 | 14.65 | 1.20 | 64,800 | 14,850 | 1,25,550 |
| 21 Aug | 424.50 | 13.45 | -1.90 | 1,03,950 | 64,800 | 1,10,700 |
| 20 Aug | 422.30 | 15.35 | -2.90 | 44,550 | 22,950 | 41,850 |
| 19 Aug | 418.80 | 18.25 | -4.55 | 9,450 | 5,400 | 17,550 |
| 16 Aug | 413.65 | 22.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 405.45 | 22.8 | 0.00 | 0 | 1,350 | 0 |
| 13 Aug | 408.25 | 22.8 | 1.80 | 1,350 | 0 | 10,800 |
| 12 Aug | 418.15 | 21 | -1.50 | 4,050 | 0 | 9,450 |
| 9 Aug | 417.75 | 22.5 | -0.35 | 2,700 | 0 | 6,750 |
| 8 Aug | 417.95 | 22.85 | -4.25 | 10,800 | 6,750 | 6,750 |
| 7 Aug | 430.30 | 27.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 27.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 27.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 27.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 27.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 453.60 | 27.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 444.10 | 27.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 442.25 | 27.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 444.70 | 27.1 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 425 expiring on 26SEP2024
Delta for 425 PE is -
Historical price for 425 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -288900 which decreased total open position to 1507950
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 2.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -106650 which decreased total open position to 1803600
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 2.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 1908900
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 4.1, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 1903500
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 2.9, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 831600 which increased total open position to 1756350
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 12.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -75600 which decreased total open position to 928800
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 14.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -124200 which decreased total open position to 1003050
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 12, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 1121850
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 12.65, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 490050 which increased total open position to 1169100
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 6.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 78300 which increased total open position to 684450
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 7.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -179550 which decreased total open position to 610200
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 7.15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 109350 which increased total open position to 801900
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 9.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 194400 which increased total open position to 692550
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 10.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 502200
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 10, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 145800 which increased total open position to 456300
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 13.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 290250
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 16.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 174150
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 14.65, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 125550
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 13.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 110700
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 15.35, 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 41850
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 18.25, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 17550
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 22.8, 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 22.8, 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 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 22.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 21, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 22.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 22.85, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
On 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 27.1, 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 27.1, 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 27.1, 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 27.1, 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 27.1, 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 27.1, 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 27.1, 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 27.1, 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 27.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0