TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
18 Oct 2024 10:51 AM IST
| TATAPOWER 435 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 453.85 | 24 | 2.75 | 6,750 | 1,350 | 1,36,350 | ||||
| 17 Oct | 450.20 | 21.25 | -8.60 | 52,650 | 4,050 | 1,35,000 | ||||
| 16 Oct | 460.45 | 29.85 | -1.15 | 10,800 | 0 | 1,30,950 | ||||
| 15 Oct | 463.50 | 31 | -0.85 | 10,800 | 0 | 1,30,950 | ||||
| 14 Oct | 462.30 | 31.85 | 0.70 | 24,300 | 5,400 | 1,30,950 | ||||
| 11 Oct | 461.15 | 31.15 | -5.05 | 6,750 | 0 | 1,25,550 | ||||
| 10 Oct | 465.65 | 36.2 | 3.60 | 63,450 | 12,150 | 1,25,550 | ||||
| 9 Oct | 460.85 | 32.6 | 4.60 | 37,800 | -4,050 | 1,13,400 | ||||
| 8 Oct | 456.90 | 28 | 10.15 | 4,17,150 | -18,900 | 1,17,450 | ||||
| 7 Oct | 441.30 | 17.85 | -20.00 | 2,07,900 | 39,150 | 1,36,350 | ||||
| 4 Oct | 466.65 | 37.85 | -2.20 | 10,800 | -4,050 | 97,200 | ||||
| 3 Oct | 471.80 | 40.05 | -12.35 | 1,350 | 0 | 1,01,250 | ||||
| 1 Oct | 481.25 | 52.4 | 0.20 | 10,800 | -2,700 | 1,01,250 | ||||
| 30 Sept | 482.60 | 52.2 | -4.30 | 24,300 | 1,350 | 1,03,950 | ||||
| 27 Sept | 485.50 | 56.5 | 7.70 | 18,900 | -4,050 | 1,02,600 | ||||
|
|
||||||||||
| 26 Sept | 476.05 | 48.8 | 10.80 | 49,950 | 39,150 | 1,06,650 | ||||
| 25 Sept | 468.10 | 38 | -4.55 | 43,200 | -12,150 | 60,750 | ||||
| 24 Sept | 468.75 | 42.55 | 10.70 | 78,300 | -12,150 | 75,600 | ||||
| 23 Sept | 454.45 | 31.85 | 8.40 | 1,24,200 | -25,650 | 87,750 | ||||
| 20 Sept | 444.15 | 23.45 | 1.90 | 76,950 | 9,450 | 1,12,050 | ||||
| 19 Sept | 439.60 | 21.55 | -1.00 | 2,99,700 | 74,250 | 1,03,950 | ||||
| 18 Sept | 440.60 | 22.55 | -4.20 | 16,200 | 9,450 | 29,700 | ||||
| 17 Sept | 445.10 | 26.75 | 2.95 | 18,900 | 1,350 | 20,250 | ||||
| 16 Sept | 443.35 | 23.8 | -5.95 | 13,500 | 2,700 | 17,550 | ||||
| 13 Sept | 441.80 | 29.75 | 8.95 | 4,050 | 0 | 12,150 | ||||
| 12 Sept | 439.90 | 20.8 | 1.25 | 5,400 | 0 | 12,150 | ||||
| 11 Sept | 435.65 | 19.55 | -2.50 | 9,450 | 5,400 | 9,450 | ||||
| 10 Sept | 445.35 | 22.05 | 10.80 | 6,750 | 1,350 | 2,700 | ||||
| 9 Sept | 417.85 | 11.25 | -0.35 | 1,350 | 0 | 1,350 | ||||
| 6 Sept | 417.00 | 11.6 | -18.30 | 1,350 | 0 | 0 | ||||
| 5 Sept | 420.90 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 420.90 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 433.95 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 433.20 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 434.65 | 29.9 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 435 expiring on 31OCT2024
Delta for 435 CE is -
Historical price for 435 CE is as follows
On 18 Oct TATAPOWER was trading at 453.85. The strike last trading price was 24, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 136350
On 17 Oct TATAPOWER was trading at 450.20. The strike last trading price was 21.25, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 135000
On 16 Oct TATAPOWER was trading at 460.45. The strike last trading price was 29.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130950
On 15 Oct TATAPOWER was trading at 463.50. The strike last trading price was 31, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130950
On 14 Oct TATAPOWER was trading at 462.30. The strike last trading price was 31.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 130950
On 11 Oct TATAPOWER was trading at 461.15. The strike last trading price was 31.15, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125550
On 10 Oct TATAPOWER was trading at 465.65. The strike last trading price was 36.2, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 125550
On 9 Oct TATAPOWER was trading at 460.85. The strike last trading price was 32.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 113400
On 8 Oct TATAPOWER was trading at 456.90. The strike last trading price was 28, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 117450
On 7 Oct TATAPOWER was trading at 441.30. The strike last trading price was 17.85, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 136350
On 4 Oct TATAPOWER was trading at 466.65. The strike last trading price was 37.85, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 97200
On 3 Oct TATAPOWER was trading at 471.80. The strike last trading price was 40.05, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101250
On 1 Oct TATAPOWER was trading at 481.25. The strike last trading price was 52.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 101250
On 30 Sept TATAPOWER was trading at 482.60. The strike last trading price was 52.2, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 103950
On 27 Sept TATAPOWER was trading at 485.50. The strike last trading price was 56.5, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 102600
On 26 Sept TATAPOWER was trading at 476.05. The strike last trading price was 48.8, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 106650
On 25 Sept TATAPOWER was trading at 468.10. The strike last trading price was 38, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 60750
On 24 Sept TATAPOWER was trading at 468.75. The strike last trading price was 42.55, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 75600
On 23 Sept TATAPOWER was trading at 454.45. The strike last trading price was 31.85, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -25650 which decreased total open position to 87750
On 20 Sept TATAPOWER was trading at 444.15. The strike last trading price was 23.45, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 112050
On 19 Sept TATAPOWER was trading at 439.60. The strike last trading price was 21.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 103950
On 18 Sept TATAPOWER was trading at 440.60. The strike last trading price was 22.55, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 29700
On 17 Sept TATAPOWER was trading at 445.10. The strike last trading price was 26.75, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 20250
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 23.8, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 17550
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 29.75, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12150
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 20.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12150
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 19.55, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 9450
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 22.05, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2700
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 11.25, 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 1350
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 11.6, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 29.9, 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 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 29.9, 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 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 29.9, 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 29.9, 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 Aug TATAPOWER was trading at 434.65. The strike last trading price was 29.9, 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 435 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 453.85 | 3.15 | -0.85 | 10,78,650 | 49,950 | 13,95,900 |
| 17 Oct | 450.20 | 4 | 1.65 | 23,13,900 | 2,87,550 | 13,35,150 |
| 16 Oct | 460.45 | 2.35 | 0.50 | 6,93,900 | 4,050 | 10,55,700 |
| 15 Oct | 463.50 | 1.85 | -0.10 | 10,69,200 | -10,800 | 10,55,700 |
| 14 Oct | 462.30 | 1.95 | -0.55 | 7,89,750 | -66,150 | 10,66,500 |
| 11 Oct | 461.15 | 2.5 | 0.00 | 10,44,900 | 2,49,750 | 11,40,750 |
| 10 Oct | 465.65 | 2.5 | -0.55 | 17,82,000 | -1,09,350 | 7,78,950 |
| 9 Oct | 460.85 | 3.05 | -2.00 | 22,85,550 | 2,16,000 | 9,08,550 |
| 8 Oct | 456.90 | 5.05 | -5.35 | 25,77,150 | 29,700 | 6,93,900 |
| 7 Oct | 441.30 | 10.4 | 6.80 | 41,36,400 | 1,37,700 | 6,69,600 |
| 4 Oct | 466.65 | 3.6 | 0.35 | 17,84,700 | 97,200 | 5,40,000 |
| 3 Oct | 471.80 | 3.25 | 1.00 | 6,80,400 | -81,000 | 4,42,800 |
| 1 Oct | 481.25 | 2.25 | -0.25 | 2,67,300 | 60,750 | 5,22,450 |
| 30 Sept | 482.60 | 2.5 | -0.05 | 4,91,400 | -17,550 | 4,72,500 |
| 27 Sept | 485.50 | 2.55 | -1.35 | 8,46,450 | 64,800 | 4,91,400 |
| 26 Sept | 476.05 | 3.9 | -0.95 | 7,70,850 | 1,51,200 | 4,25,250 |
| 25 Sept | 468.10 | 4.85 | -0.35 | 2,61,900 | 12,150 | 2,75,400 |
| 24 Sept | 468.75 | 5.2 | -3.10 | 6,34,500 | 1,02,600 | 2,61,900 |
| 23 Sept | 454.45 | 8.3 | -2.20 | 6,23,700 | 33,750 | 1,63,350 |
| 20 Sept | 444.15 | 10.5 | -2.25 | 2,55,150 | 52,650 | 1,30,950 |
| 19 Sept | 439.60 | 12.75 | 0.35 | 2,49,750 | 49,950 | 76,950 |
| 18 Sept | 440.60 | 12.4 | 3.05 | 14,850 | 5,400 | 25,650 |
| 17 Sept | 445.10 | 9.35 | -1.00 | 39,150 | 10,800 | 17,550 |
| 16 Sept | 443.35 | 10.35 | -18.25 | 13,500 | 6,750 | 6,750 |
| 13 Sept | 441.80 | 28.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 439.90 | 28.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 435.65 | 28.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 445.35 | 28.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 417.85 | 28.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 417.00 | 28.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 420.90 | 28.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 420.90 | 28.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 433.95 | 28.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 433.20 | 28.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 434.65 | 28.6 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 435 expiring on 31OCT2024
Delta for 435 PE is -
Historical price for 435 PE is as follows
On 18 Oct TATAPOWER was trading at 453.85. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 49950 which increased total open position to 1395900
On 17 Oct TATAPOWER was trading at 450.20. The strike last trading price was 4, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 287550 which increased total open position to 1335150
On 16 Oct TATAPOWER was trading at 460.45. The strike last trading price was 2.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 1055700
On 15 Oct TATAPOWER was trading at 463.50. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 1055700
On 14 Oct TATAPOWER was trading at 462.30. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -66150 which decreased total open position to 1066500
On 11 Oct TATAPOWER was trading at 461.15. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 249750 which increased total open position to 1140750
On 10 Oct TATAPOWER was trading at 465.65. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -109350 which decreased total open position to 778950
On 9 Oct TATAPOWER was trading at 460.85. The strike last trading price was 3.05, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 908550
On 8 Oct TATAPOWER was trading at 456.90. The strike last trading price was 5.05, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 693900
On 7 Oct TATAPOWER was trading at 441.30. The strike last trading price was 10.4, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 137700 which increased total open position to 669600
On 4 Oct TATAPOWER was trading at 466.65. The strike last trading price was 3.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 540000
On 3 Oct TATAPOWER was trading at 471.80. The strike last trading price was 3.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -81000 which decreased total open position to 442800
On 1 Oct TATAPOWER was trading at 481.25. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 522450
On 30 Sept TATAPOWER was trading at 482.60. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 472500
On 27 Sept TATAPOWER was trading at 485.50. The strike last trading price was 2.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 491400
On 26 Sept TATAPOWER was trading at 476.05. The strike last trading price was 3.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 425250
On 25 Sept TATAPOWER was trading at 468.10. The strike last trading price was 4.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 275400
On 24 Sept TATAPOWER was trading at 468.75. The strike last trading price was 5.2, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 261900
On 23 Sept TATAPOWER was trading at 454.45. The strike last trading price was 8.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 163350
On 20 Sept TATAPOWER was trading at 444.15. The strike last trading price was 10.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 130950
On 19 Sept TATAPOWER was trading at 439.60. The strike last trading price was 12.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 49950 which increased total open position to 76950
On 18 Sept TATAPOWER was trading at 440.60. The strike last trading price was 12.4, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 25650
On 17 Sept TATAPOWER was trading at 445.10. The strike last trading price was 9.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 17550
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 10.35, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 28.6, 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 Sept TATAPOWER was trading at 439.90. The strike last trading price was 28.6, 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 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 28.6, 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 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 28.6, 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 Sept TATAPOWER was trading at 417.85. The strike last trading price was 28.6, 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 Sept TATAPOWER was trading at 417.00. The strike last trading price was 28.6, 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 Sept TATAPOWER was trading at 420.90. The strike last trading price was 28.6, 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 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 28.6, 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 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 28.6, 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 Sept TATAPOWER was trading at 433.20. The strike last trading price was 28.6, 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 Aug TATAPOWER was trading at 434.65. The strike last trading price was 28.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
