TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 445 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 7.9 | 0.30 | 1,11,49,650 | 1,40,400 | 24,09,750 | ||||
| 13 Sept | 441.80 | 7.6 | 0.25 | 1,17,38,250 | 1,49,850 | 22,80,150 | ||||
| 12 Sept | 439.90 | 7.35 | 0.75 | 82,35,000 | -1,90,350 | 21,54,600 | ||||
| 11 Sept | 435.65 | 6.6 | -5.20 | 1,51,13,250 | 2,18,700 | 23,59,800 | ||||
| 10 Sept | 445.35 | 11.8 | 9.30 | 2,54,51,550 | 11,19,150 | 21,49,200 | ||||
| 9 Sept | 417.85 | 2.5 | -0.20 | 17,29,350 | -35,100 | 10,32,750 | ||||
| 6 Sept | 417.00 | 2.7 | -0.80 | 22,39,650 | 1,87,650 | 10,77,300 | ||||
| 5 Sept | 420.90 | 3.5 | -0.60 | 12,55,500 | -29,700 | 8,93,700 | ||||
| 4 Sept | 420.90 | 4.1 | -3.25 | 26,25,750 | 2,71,350 | 9,26,100 | ||||
| 3 Sept | 433.95 | 7.35 | -0.35 | 16,84,800 | 48,600 | 6,54,750 | ||||
| 2 Sept | 433.20 | 7.7 | -1.60 | 38,56,950 | -1,41,750 | 6,06,150 | ||||
| 30 Aug | 434.65 | 9.3 | -0.05 | 42,33,600 | -1,350 | 7,51,950 | ||||
| 29 Aug | 430.90 | 9.35 | 0.30 | 19,31,850 | 2,61,900 | 7,43,850 | ||||
| 28 Aug | 431.40 | 9.05 | 0.50 | 10,40,850 | 1,67,400 | 4,86,000 | ||||
| 27 Aug | 428.15 | 8.55 | 1.40 | 5,64,300 | 1,60,650 | 3,19,950 | ||||
| 26 Aug | 422.50 | 7.15 | 1.25 | 2,21,400 | 49,950 | 1,59,300 | ||||
| 23 Aug | 417.95 | 5.9 | -2.25 | 3,44,250 | 20,250 | 1,12,050 | ||||
| 22 Aug | 422.95 | 8.15 | -0.75 | 29,700 | 14,850 | 90,450 | ||||
| 21 Aug | 424.50 | 8.9 | 0.25 | 55,350 | 31,050 | 74,250 | ||||
| 20 Aug | 422.30 | 8.65 | 0.35 | 59,400 | 13,500 | 41,850 | ||||
| 19 Aug | 418.80 | 8.3 | 1.30 | 48,600 | 16,200 | 29,700 | ||||
| 16 Aug | 413.65 | 7 | 0.50 | 2,700 | 0 | 13,500 | ||||
| 14 Aug | 405.45 | 6.5 | -2.65 | 25,650 | -1,350 | 12,150 | ||||
| 13 Aug | 408.25 | 9.15 | -2.40 | 10,800 | 2,700 | 13,500 | ||||
| 12 Aug | 418.15 | 11.55 | -2.25 | 4,050 | 1,350 | 10,800 | ||||
|
|
||||||||||
| 9 Aug | 417.75 | 13.8 | 0.00 | 0 | 2,700 | 0 | ||||
| 8 Aug | 417.95 | 13.8 | -8.60 | 5,400 | 1,350 | 8,100 | ||||
| 7 Aug | 430.30 | 22.4 | -1.30 | 1,350 | 0 | 5,400 | ||||
| 6 Aug | 436.70 | 23.7 | -6.65 | 4,050 | 1,350 | 5,400 | ||||
| 5 Aug | 434.80 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 460.35 | 30.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 464.40 | 30.35 | 0.00 | 0 | -1,350 | 0 | ||||
| 31 Jul | 453.60 | 30.35 | 5.95 | 8,100 | -1,350 | 4,050 | ||||
| 30 Jul | 444.10 | 24.4 | 0.40 | 6,750 | 2,700 | 5,400 | ||||
| 29 Jul | 442.25 | 24 | 1.80 | 5,400 | 2,700 | 2,700 | ||||
| 26 Jul | 444.70 | 22.2 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 445 expiring on 26SEP2024
Delta for 445 CE is -
Historical price for 445 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 7.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 2409750
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 7.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 149850 which increased total open position to 2280150
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 7.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -190350 which decreased total open position to 2154600
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 6.6, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 218700 which increased total open position to 2359800
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 11.8, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 1119150 which increased total open position to 2149200
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 2.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 1032750
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 2.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 187650 which increased total open position to 1077300
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 3.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -29700 which decreased total open position to 893700
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 4.1, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 271350 which increased total open position to 926100
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 7.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 654750
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 7.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -141750 which decreased total open position to 606150
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 9.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 751950
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 9.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 261900 which increased total open position to 743850
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 9.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 167400 which increased total open position to 486000
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 8.55, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 160650 which increased total open position to 319950
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 7.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 49950 which increased total open position to 159300
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 5.9, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 112050
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 8.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 90450
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 8.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 74250
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 8.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 41850
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 8.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 29700
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 6.5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 12150
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 9.15, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 13500
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 11.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 10800
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 13.8, 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 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 13.8, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 8100
On 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 22.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 23.7, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 5400
On 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 30.35, 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 30.35, 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 30.35, 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 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 30.35, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 4050
On 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 24.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 5400
On 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 24, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 22.2, 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 445 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 7.55 | -1.55 | 57,53,700 | 90,450 | 9,85,500 |
| 13 Sept | 441.80 | 9.1 | -1.55 | 46,81,800 | 3,83,400 | 8,93,700 |
| 12 Sept | 439.90 | 10.65 | -2.85 | 17,86,050 | 82,350 | 5,07,600 |
| 11 Sept | 435.65 | 13.5 | 4.45 | 52,89,300 | -2,80,800 | 4,26,600 |
| 10 Sept | 445.35 | 9.05 | -19.00 | 46,87,200 | 5,31,900 | 7,04,700 |
| 9 Sept | 417.85 | 28.05 | -2.05 | 8,100 | 1,350 | 1,72,800 |
| 6 Sept | 417.00 | 30.1 | 5.55 | 33,750 | -13,500 | 1,70,100 |
| 5 Sept | 420.90 | 24.55 | -2.40 | 2,700 | 0 | 1,82,250 |
| 4 Sept | 420.90 | 26.95 | 10.10 | 93,150 | -21,600 | 1,80,900 |
| 3 Sept | 433.95 | 16.85 | -1.60 | 90,450 | -16,200 | 2,02,500 |
| 2 Sept | 433.20 | 18.45 | 1.35 | 2,02,500 | 4,050 | 2,18,700 |
| 30 Aug | 434.65 | 17.1 | -2.70 | 3,06,450 | 60,750 | 2,13,300 |
| 29 Aug | 430.90 | 19.8 | -1.45 | 1,32,300 | 37,800 | 1,51,200 |
| 28 Aug | 431.40 | 21.25 | -0.80 | 1,29,600 | 56,700 | 1,12,050 |
| 27 Aug | 428.15 | 22.05 | -5.40 | 47,250 | 10,800 | 55,350 |
| 26 Aug | 422.50 | 27.45 | -2.80 | 8,100 | 4,050 | 43,200 |
| 23 Aug | 417.95 | 30.25 | 3.35 | 18,900 | 2,700 | 22,950 |
| 22 Aug | 422.95 | 26.9 | -1.10 | 6,750 | 1,350 | 16,200 |
| 21 Aug | 424.50 | 28 | 0.00 | 0 | 2,700 | 0 |
| 20 Aug | 422.30 | 28 | -14.00 | 2,700 | 0 | 12,150 |
| 19 Aug | 418.80 | 42 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 413.65 | 42 | 0.00 | 0 | 1,350 | 0 |
| 14 Aug | 405.45 | 42 | 11.10 | 1,350 | 0 | 10,800 |
| 13 Aug | 408.25 | 30.9 | 0.00 | 0 | 10,800 | 0 |
| 12 Aug | 418.15 | 30.9 | -7.40 | 10,800 | 6,750 | 6,750 |
| 9 Aug | 417.75 | 38.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 417.95 | 38.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 38.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 38.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 38.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 38.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 38.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 453.60 | 38.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 444.10 | 38.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 442.25 | 38.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 444.70 | 38.3 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 445 expiring on 26SEP2024
Delta for 445 PE is -
Historical price for 445 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 7.55, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 90450 which increased total open position to 985500
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 9.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 383400 which increased total open position to 893700
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 10.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 82350 which increased total open position to 507600
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 13.5, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -280800 which decreased total open position to 426600
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 9.05, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 531900 which increased total open position to 704700
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 28.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 172800
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 30.1, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 170100
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 24.55, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182250
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 26.95, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 180900
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 16.85, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 202500
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 18.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 218700
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 17.1, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 213300
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 19.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 151200
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 21.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 112050
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 22.05, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 55350
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 27.45, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 43200
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 30.25, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 22950
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 26.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 16200
On 21 Aug TATAPOWER was trading at 424.50. 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 2700 which increased total open position to 0
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 28, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12150
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 42, 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 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 42, 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 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 42, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 30.9, 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 0
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 30.9, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 38.3, 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 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 38.3, 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 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 38.3, 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 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 38.3, 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 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 38.3, 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 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 38.3, 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 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 38.3, 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 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 38.3, 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 38.3, 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 38.3, 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 38.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0