TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
06 Sep 2024 04:11 PM IST
| TATAPOWER 435 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 417.00 | 4.25 | -1.45 | 33,21,000 | -1,12,050 | 23,20,650 | ||||
| 5 Sept | 420.90 | 5.7 | -0.75 | 24,00,300 | 1,12,050 | 24,35,400 | ||||
| 4 Sept | 420.90 | 6.45 | -5.05 | 41,97,150 | 2,64,600 | 23,27,400 | ||||
| 3 Sept | 433.95 | 11.5 | -0.15 | 34,33,050 | 1,09,350 | 20,70,900 | ||||
| 2 Sept | 433.20 | 11.65 | -1.85 | 63,38,250 | 3,76,650 | 19,68,300 | ||||
| 30 Aug | 434.65 | 13.5 | 0.10 | 57,59,100 | 5,02,200 | 15,95,700 | ||||
|
|
||||||||||
| 29 Aug | 430.90 | 13.4 | 0.45 | 32,92,650 | 2,56,500 | 10,89,450 | ||||
| 28 Aug | 431.40 | 12.95 | 0.65 | 23,54,400 | 3,72,600 | 8,30,250 | ||||
| 27 Aug | 428.15 | 12.3 | 2.25 | 7,50,600 | 1,36,350 | 4,56,300 | ||||
| 26 Aug | 422.50 | 10.05 | 1.55 | 4,48,200 | 78,300 | 3,18,600 | ||||
| 23 Aug | 417.95 | 8.5 | -2.85 | 1,48,500 | 45,900 | 2,37,600 | ||||
| 22 Aug | 422.95 | 11.35 | -0.85 | 41,850 | 17,550 | 1,91,700 | ||||
| 21 Aug | 424.50 | 12.2 | 0.70 | 99,900 | 54,000 | 1,74,150 | ||||
| 20 Aug | 422.30 | 11.5 | 0.50 | 71,550 | 2,700 | 1,18,800 | ||||
| 19 Aug | 418.80 | 11 | 1.40 | 85,050 | 2,700 | 1,14,750 | ||||
| 16 Aug | 413.65 | 9.6 | 1.10 | 39,150 | 21,600 | 1,12,050 | ||||
| 14 Aug | 405.45 | 8.5 | -1.00 | 31,050 | -2,700 | 89,100 | ||||
| 13 Aug | 408.25 | 9.5 | -6.50 | 51,300 | 16,200 | 90,450 | ||||
| 12 Aug | 418.15 | 16 | 0.00 | 5,400 | 1,350 | 72,900 | ||||
| 9 Aug | 417.75 | 16 | 0.00 | 2,700 | 1,350 | 72,900 | ||||
| 8 Aug | 417.95 | 16 | -6.05 | 17,550 | 2,700 | 70,200 | ||||
| 7 Aug | 430.30 | 22.05 | -5.95 | 56,700 | 41,850 | 66,150 | ||||
| 6 Aug | 436.70 | 28 | 0.50 | 13,500 | 8,100 | 22,950 | ||||
| 5 Aug | 434.80 | 27.5 | -2.70 | 16,200 | 10,800 | 12,150 | ||||
| 2 Aug | 460.35 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 464.40 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 453.60 | 30.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 444.10 | 30.2 | 0.00 | 0 | 1,350 | 0 | ||||
| 29 Jul | 442.25 | 30.2 | 0.20 | 2,700 | 1,350 | 2,700 | ||||
| 26 Jul | 444.70 | 30 | 4,050 | 1,350 | 1,350 | |||||
For Tata Power Co Ltd - strike price 435 expiring on 26SEP2024
Delta for 435 CE is -
Historical price for 435 CE is as follows
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 4.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -112050 which decreased total open position to 2320650
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 5.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 112050 which increased total open position to 2435400
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 6.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 264600 which increased total open position to 2327400
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 11.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 109350 which increased total open position to 2070900
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 11.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 376650 which increased total open position to 1968300
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 13.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 502200 which increased total open position to 1595700
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 13.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 1089450
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 12.95, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 372600 which increased total open position to 830250
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 12.3, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 136350 which increased total open position to 456300
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 10.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 78300 which increased total open position to 318600
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 8.5, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 237600
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 11.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 191700
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 12.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 174150
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 11.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 118800
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 11, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 114750
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 9.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 112050
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 8.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 89100
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 9.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 90450
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 16, 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 72900
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 16, 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 72900
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 16, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 70200
On 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 22.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 41850 which increased total open position to 66150
On 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 28, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 22950
On 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 27.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 12150
On 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 30.2, 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 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 30.2, 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 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 30.2, 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 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 30.2, 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 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 30.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2700
On 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
| TATAPOWER 435 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 417.00 | 21.85 | 3.25 | 5,57,550 | -2,20,050 | 9,38,250 |
| 5 Sept | 420.90 | 18.6 | -0.35 | 1,18,800 | 9,450 | 11,58,300 |
| 4 Sept | 420.90 | 18.95 | 8.00 | 10,78,650 | -2,26,800 | 11,47,500 |
| 3 Sept | 433.95 | 10.95 | -1.45 | 21,19,500 | 2,01,150 | 13,48,650 |
| 2 Sept | 433.20 | 12.4 | 0.95 | 41,71,500 | -95,850 | 11,50,200 |
| 30 Aug | 434.65 | 11.45 | -2.60 | 44,37,450 | 6,04,800 | 12,52,800 |
| 29 Aug | 430.90 | 14.05 | -1.15 | 11,25,900 | 2,29,500 | 6,38,550 |
| 28 Aug | 431.40 | 15.2 | 0.10 | 6,49,350 | 2,55,150 | 4,03,650 |
| 27 Aug | 428.15 | 15.1 | -4.85 | 2,02,500 | 66,150 | 1,48,500 |
| 26 Aug | 422.50 | 19.95 | -3.30 | 68,850 | 37,800 | 79,650 |
| 23 Aug | 417.95 | 23.25 | 3.00 | 44,550 | 24,300 | 43,200 |
| 22 Aug | 422.95 | 20.25 | -5.50 | 16,200 | 8,100 | 18,900 |
| 21 Aug | 424.50 | 25.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 422.30 | 25.75 | 0.00 | 0 | 1,350 | 0 |
| 19 Aug | 418.80 | 25.75 | -3.75 | 1,350 | 0 | 9,450 |
| 16 Aug | 413.65 | 29.5 | -1.00 | 2,700 | 0 | 9,450 |
| 14 Aug | 405.45 | 30.5 | 0.00 | 0 | 6,750 | 0 |
| 13 Aug | 408.25 | 30.5 | 5.50 | 12,150 | 6,750 | 9,450 |
| 12 Aug | 418.15 | 25 | 0.00 | 2,700 | 0 | 2,700 |
| 9 Aug | 417.75 | 25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 417.95 | 25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 25 | 0.00 | 0 | -1,350 | 0 |
| 5 Aug | 434.80 | 25 | 10.20 | 4,050 | -1,350 | 2,700 |
| 2 Aug | 460.35 | 14.8 | 0.80 | 1,350 | 0 | 2,700 |
| 1 Aug | 464.40 | 14 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 453.60 | 14 | 0.00 | 0 | 2,700 | 0 |
| 30 Jul | 444.10 | 14 | -18.45 | 4,050 | 1,350 | 1,350 |
| 29 Jul | 442.25 | 32.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 444.70 | 32.45 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 435 expiring on 26SEP2024
Delta for 435 PE is -
Historical price for 435 PE is as follows
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 21.85, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -220050 which decreased total open position to 938250
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 18.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 1158300
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 18.95, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -226800 which decreased total open position to 1147500
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 10.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 201150 which increased total open position to 1348650
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 12.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -95850 which decreased total open position to 1150200
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 11.45, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 604800 which increased total open position to 1252800
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 14.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 229500 which increased total open position to 638550
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 15.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 255150 which increased total open position to 403650
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 15.1, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 66150 which increased total open position to 148500
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 19.95, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 79650
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 23.25, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 43200
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 20.25, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 18900
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 25.75, 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 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 25.75, 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 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 25.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 29.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 30.5, 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 0
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 30.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 9450
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 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 2700
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 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 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 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 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 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 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 25, 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 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 25, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 2700
On 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 14.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 14, 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 14, 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 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 14, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 32.45, 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 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0