TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 465 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 2.15 | -0.15 | 50,93,550 | 2,71,350 | 15,44,400 | ||||
| 13 Sept | 441.80 | 2.3 | -0.20 | 38,32,650 | 1,86,300 | 12,79,800 | ||||
| 12 Sept | 439.90 | 2.5 | -0.10 | 26,93,250 | -2,48,400 | 11,00,250 | ||||
| 11 Sept | 435.65 | 2.6 | -2.20 | 81,00,000 | 6,91,200 | 13,48,650 | ||||
| 10 Sept | 445.35 | 4.8 | 3.70 | 49,73,400 | 1,60,650 | 6,66,900 | ||||
| 9 Sept | 417.85 | 1.1 | -0.05 | 2,41,650 | 37,800 | 5,04,900 | ||||
|
|
||||||||||
| 6 Sept | 417.00 | 1.15 | -0.25 | 2,72,700 | -39,150 | 4,72,500 | ||||
| 5 Sept | 420.90 | 1.4 | -0.30 | 3,38,850 | -2,700 | 5,13,000 | ||||
| 4 Sept | 420.90 | 1.7 | -1.15 | 5,72,400 | 85,050 | 5,14,350 | ||||
| 3 Sept | 433.95 | 2.85 | -0.35 | 8,58,600 | 13,500 | 4,46,850 | ||||
| 2 Sept | 433.20 | 3.2 | -0.90 | 16,33,500 | 31,050 | 4,46,850 | ||||
| 30 Aug | 434.65 | 4.1 | -0.10 | 14,12,100 | 1,18,800 | 4,22,550 | ||||
| 29 Aug | 430.90 | 4.2 | 0.05 | 6,75,000 | 1,52,550 | 3,03,750 | ||||
| 28 Aug | 431.40 | 4.15 | 0.05 | 2,60,550 | 55,350 | 1,49,850 | ||||
| 27 Aug | 428.15 | 4.1 | 0.45 | 1,10,700 | 55,350 | 93,150 | ||||
| 26 Aug | 422.50 | 3.65 | 0.50 | 20,250 | 9,450 | 36,450 | ||||
| 23 Aug | 417.95 | 3.15 | -0.85 | 12,150 | 9,450 | 27,000 | ||||
| 22 Aug | 422.95 | 4 | -0.50 | 9,450 | 0 | 17,550 | ||||
| 21 Aug | 424.50 | 4.5 | 0.00 | 2,700 | 0 | 17,550 | ||||
| 20 Aug | 422.30 | 4.5 | 0.00 | 5,400 | 0 | 16,200 | ||||
| 19 Aug | 418.80 | 4.5 | 0.00 | 10,800 | 0 | 16,200 | ||||
| 16 Aug | 413.65 | 4.5 | -1.35 | 1,350 | 0 | 14,850 | ||||
| 14 Aug | 405.45 | 5.85 | 1.45 | 2,700 | 0 | 12,150 | ||||
| 13 Aug | 408.25 | 4.4 | -2.80 | 6,750 | 1,350 | 13,500 | ||||
| 12 Aug | 418.15 | 7.2 | 0.50 | 17,550 | 4,050 | 9,450 | ||||
| 9 Aug | 417.75 | 6.7 | 0.00 | 0 | 1,350 | 0 | ||||
| 8 Aug | 417.95 | 6.7 | -4.80 | 16,200 | 4,050 | 8,100 | ||||
| 7 Aug | 430.30 | 11.5 | -4.85 | 1,350 | 0 | 2,700 | ||||
| 6 Aug | 436.70 | 16.35 | -6.20 | 1,350 | 0 | 2,700 | ||||
| 5 Aug | 434.80 | 22.55 | 0.00 | 0 | 2,700 | 0 | ||||
| 2 Aug | 460.35 | 22.55 | 6.90 | 4,050 | 2,700 | 2,700 | ||||
| 1 Aug | 464.40 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 453.60 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 444.10 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 442.25 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 444.70 | 15.65 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 465 expiring on 26SEP2024
Delta for 465 CE is -
Historical price for 465 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 271350 which increased total open position to 1544400
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 186300 which increased total open position to 1279800
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -248400 which decreased total open position to 1100250
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 2.6, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 691200 which increased total open position to 1348650
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 4.8, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 160650 which increased total open position to 666900
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 504900
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -39150 which decreased total open position to 472500
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 513000
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 1.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 85050 which increased total open position to 514350
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 446850
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 3.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 446850
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 4.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 118800 which increased total open position to 422550
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 4.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 152550 which increased total open position to 303750
On 28 Aug TATAPOWER was trading at 431.40. 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 55350 which increased total open position to 149850
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 4.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 55350 which increased total open position to 93150
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 3.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 36450
On 23 Aug TATAPOWER was trading at 417.95. 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 9450 which increased total open position to 27000
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 4, 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 17550
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 4.5, 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 17550
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 4.5, 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 16200
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 4.5, 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 16200
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 4.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14850
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 5.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12150
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 4.4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 13500
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 7.2, 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 9450
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 6.7, 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 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 6.7, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 8100
On 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 11.5, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 16.35, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 22.55, 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 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 22.55, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 15.65, 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 15.65, 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 15.65, 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 15.65, 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 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATAPOWER 465 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 21.9 | -1.90 | 59,400 | -17,550 | 72,900 |
| 13 Sept | 441.80 | 23.8 | -2.75 | 63,450 | -31,050 | 90,450 |
| 12 Sept | 439.90 | 26.55 | -2.90 | 1,350 | 0 | 1,22,850 |
| 11 Sept | 435.65 | 29.45 | 7.25 | 79,650 | -6,750 | 1,25,550 |
| 10 Sept | 445.35 | 22.2 | -25.80 | 1,97,100 | 39,150 | 1,30,950 |
| 9 Sept | 417.85 | 48 | 0.00 | 0 | -1,350 | 0 |
| 6 Sept | 417.00 | 48 | 5.70 | 4,050 | 0 | 93,150 |
| 5 Sept | 420.90 | 42.3 | -0.20 | 1,350 | 0 | 94,500 |
| 4 Sept | 420.90 | 42.5 | 10.30 | 5,400 | -1,350 | 95,850 |
| 3 Sept | 433.95 | 32.2 | -1.00 | 13,500 | 4,050 | 98,550 |
| 2 Sept | 433.20 | 33.2 | 1.60 | 25,650 | 12,150 | 95,850 |
| 30 Aug | 434.65 | 31.6 | -2.80 | 22,950 | 10,800 | 85,050 |
| 29 Aug | 430.90 | 34.4 | -0.75 | 75,600 | 59,400 | 72,900 |
| 28 Aug | 431.40 | 35.15 | -16.30 | 16,200 | 13,500 | 13,500 |
| 27 Aug | 428.15 | 51.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 422.50 | 51.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 417.95 | 51.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 422.95 | 51.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 424.50 | 51.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 422.30 | 51.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 418.80 | 51.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 413.65 | 51.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 405.45 | 51.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 408.25 | 51.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 418.15 | 51.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 417.75 | 51.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 417.95 | 51.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 51.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 51.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 51.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 51.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 51.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 453.60 | 51.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 444.10 | 51.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 442.25 | 51.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 444.70 | 51.45 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 465 expiring on 26SEP2024
Delta for 465 PE is -
Historical price for 465 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 21.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 72900
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 23.8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -31050 which decreased total open position to 90450
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 26.55, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122850
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 29.45, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 125550
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 22.2, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 130950
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 48, 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 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 48, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93150
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 42.3, 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 94500
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 42.5, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 95850
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 32.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 98550
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 33.2, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 95850
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 31.6, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 85050
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 34.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 72900
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 35.15, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 51.45, 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 Aug TATAPOWER was trading at 422.50. The strike last trading price was 51.45, 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 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 51.45, 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 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 51.45, 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 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 51.45, 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 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 51.45, 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 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 51.45, 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 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 51.45, 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 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 51.45, 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 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 51.45, 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 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 51.45, 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 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 51.45, 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 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 51.45, 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 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 51.45, 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 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 51.45, 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 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 51.45, 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 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 51.45, 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 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 51.45, 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 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 51.45, 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 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 51.45, 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 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 51.45, 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 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0