TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 455 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 4 | -0.15 | 1,01,35,800 | 60,750 | 25,96,050 | ||||
| 13 Sept | 441.80 | 4.15 | 0.00 | 83,01,150 | 8,01,900 | 25,36,650 | ||||
| 12 Sept | 439.90 | 4.15 | 0.05 | 42,10,650 | 1,55,250 | 17,36,100 | ||||
| 11 Sept | 435.65 | 4.1 | -3.40 | 81,95,850 | 3,36,150 | 15,95,700 | ||||
| 10 Sept | 445.35 | 7.5 | 5.90 | 1,19,40,750 | 5,04,900 | 12,77,100 | ||||
| 9 Sept | 417.85 | 1.6 | -0.10 | 8,04,600 | 20,250 | 7,43,850 | ||||
| 6 Sept | 417.00 | 1.7 | -0.55 | 12,47,400 | 66,150 | 7,38,450 | ||||
| 5 Sept | 420.90 | 2.25 | -0.35 | 8,45,100 | 36,450 | 6,70,950 | ||||
| 4 Sept | 420.90 | 2.6 | -2.05 | 17,36,100 | 1,03,950 | 6,33,150 | ||||
| 3 Sept | 433.95 | 4.65 | -0.30 | 7,77,600 | 16,200 | 5,29,200 | ||||
|
|
||||||||||
| 2 Sept | 433.20 | 4.95 | -1.20 | 20,77,650 | -91,800 | 5,13,000 | ||||
| 30 Aug | 434.65 | 6.15 | -0.20 | 15,91,650 | 1,66,050 | 5,98,050 | ||||
| 29 Aug | 430.90 | 6.35 | 0.25 | 9,93,600 | 51,300 | 4,32,000 | ||||
| 28 Aug | 431.40 | 6.1 | 0.10 | 7,35,750 | 2,41,650 | 3,76,650 | ||||
| 27 Aug | 428.15 | 6 | 1.05 | 2,10,600 | -5,400 | 1,32,300 | ||||
| 26 Aug | 422.50 | 4.95 | 0.75 | 1,26,900 | 81,000 | 1,39,050 | ||||
| 23 Aug | 417.95 | 4.2 | -2.10 | 21,600 | 9,450 | 56,700 | ||||
| 22 Aug | 422.95 | 6.3 | 0.25 | 18,900 | 9,450 | 47,250 | ||||
| 21 Aug | 424.50 | 6.05 | -0.85 | 21,600 | 5,400 | 37,800 | ||||
| 20 Aug | 422.30 | 6.9 | 1.05 | 9,450 | 1,350 | 32,400 | ||||
| 19 Aug | 418.80 | 5.85 | 0.85 | 4,050 | 2,700 | 29,700 | ||||
| 16 Aug | 413.65 | 5 | -0.15 | 2,700 | 1,350 | 25,650 | ||||
| 14 Aug | 405.45 | 5.15 | -0.20 | 10,800 | 0 | 24,300 | ||||
| 13 Aug | 408.25 | 5.35 | -4.85 | 24,300 | 13,500 | 22,950 | ||||
| 12 Aug | 418.15 | 10.2 | 0.75 | 2,700 | -1,350 | 9,450 | ||||
| 9 Aug | 417.75 | 9.45 | 0.00 | 2,700 | 1,350 | 10,800 | ||||
| 8 Aug | 417.95 | 9.45 | -4.25 | 5,400 | 1,350 | 8,100 | ||||
| 7 Aug | 430.30 | 13.7 | -7.30 | 2,700 | 0 | 6,750 | ||||
| 6 Aug | 436.70 | 21 | 1.00 | 1,350 | 0 | 6,750 | ||||
| 5 Aug | 434.80 | 20 | -9.75 | 5,400 | 2,700 | 5,400 | ||||
| 2 Aug | 460.35 | 29.75 | 11.05 | 4,050 | 1,350 | 1,350 | ||||
| 1 Aug | 464.40 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 453.60 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 444.10 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 442.25 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 444.70 | 18.7 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 455 expiring on 26SEP2024
Delta for 455 CE is -
Historical price for 455 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 2596050
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 4.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 801900 which increased total open position to 2536650
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 4.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 155250 which increased total open position to 1736100
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 4.1, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 336150 which increased total open position to 1595700
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 7.5, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 504900 which increased total open position to 1277100
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 743850
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 66150 which increased total open position to 738450
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 36450 which increased total open position to 670950
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 2.6, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 103950 which increased total open position to 633150
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 4.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 529200
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 4.95, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -91800 which decreased total open position to 513000
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 6.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 166050 which increased total open position to 598050
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 6.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 432000
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 6.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 241650 which increased total open position to 376650
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 132300
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 4.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 139050
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 4.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 56700
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 6.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 47250
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 6.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 37800
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 6.9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 32400
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 5.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 29700
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 25650
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 5.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24300
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 5.35, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 22950
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 10.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 9450
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 9.45, 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 10800
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 9.45, which was -4.25 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 13.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 21, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 20, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 5400
On 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 29.75, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 455 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 13.8 | -1.95 | 11,16,450 | -9,450 | 1,66,050 |
| 13 Sept | 441.80 | 15.75 | -1.90 | 12,21,750 | 32,400 | 1,74,150 |
| 12 Sept | 439.90 | 17.65 | -3.35 | 67,500 | 8,100 | 1,43,100 |
| 11 Sept | 435.65 | 21 | 6.30 | 8,69,400 | 39,150 | 1,36,350 |
| 10 Sept | 445.35 | 14.7 | -23.90 | 3,40,200 | 29,700 | 1,01,250 |
| 9 Sept | 417.85 | 38.6 | -0.50 | 1,350 | 0 | 71,550 |
| 6 Sept | 417.00 | 39.1 | 5.00 | 12,150 | 1,350 | 70,200 |
| 5 Sept | 420.90 | 34.1 | -1.40 | 9,450 | 0 | 67,500 |
| 4 Sept | 420.90 | 35.5 | 11.30 | 6,750 | 0 | 66,150 |
| 3 Sept | 433.95 | 24.2 | -0.25 | 13,500 | -5,400 | 63,450 |
| 2 Sept | 433.20 | 24.45 | -0.55 | 43,200 | 25,650 | 68,850 |
| 30 Aug | 434.65 | 25 | -1.75 | 33,750 | 12,150 | 43,200 |
| 29 Aug | 430.90 | 26.75 | -1.30 | 39,150 | 6,750 | 32,400 |
| 28 Aug | 431.40 | 28.05 | -0.45 | 28,350 | 12,150 | 24,300 |
| 27 Aug | 428.15 | 28.5 | -6.45 | 20,250 | 5,400 | 13,500 |
| 26 Aug | 422.50 | 34.95 | -2.05 | 6,750 | 1,350 | 5,400 |
| 23 Aug | 417.95 | 37 | 4.25 | 1,350 | 0 | 2,700 |
| 22 Aug | 422.95 | 32.75 | -11.90 | 2,700 | 0 | 0 |
| 21 Aug | 424.50 | 44.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 422.30 | 44.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 418.80 | 44.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 413.65 | 44.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 405.45 | 44.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 408.25 | 44.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 418.15 | 44.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 417.75 | 44.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 417.95 | 44.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 44.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 44.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 44.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 44.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 44.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 453.60 | 44.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 444.10 | 44.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 442.25 | 44.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 444.70 | 44.65 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 455 expiring on 26SEP2024
Delta for 455 PE is -
Historical price for 455 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 13.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 166050
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 15.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 174150
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 17.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 143100
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 21, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 136350
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 14.7, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 101250
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 38.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71550
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 39.1, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 70200
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 34.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 35.5, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66150
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 24.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 63450
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 24.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 68850
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 43200
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 26.75, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 32400
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 28.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 24300
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 28.5, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 13500
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 34.95, 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 5400
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 37, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 32.75, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 44.65, 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 44.65, 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 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 44.65, 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 44.65, 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 44.65, 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 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 44.65, 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 Aug TATAPOWER was trading at 418.15. The strike last trading price was 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, 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 44.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0