TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 475 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 1.25 | -0.15 | 16,78,050 | -4,050 | 5,23,800 | ||||
| 13 Sept | 441.80 | 1.4 | -0.15 | 17,99,550 | 1,55,250 | 5,31,900 | ||||
| 12 Sept | 439.90 | 1.55 | -0.15 | 7,61,400 | 0 | 3,76,650 | ||||
| 11 Sept | 435.65 | 1.7 | -1.40 | 17,02,350 | -60,750 | 3,82,050 | ||||
| 10 Sept | 445.35 | 3.1 | 2.35 | 22,99,050 | 2,28,150 | 4,49,550 | ||||
| 9 Sept | 417.85 | 0.75 | 0.00 | 68,850 | 25,650 | 2,21,400 | ||||
| 6 Sept | 417.00 | 0.75 | -0.20 | 63,450 | 9,450 | 2,24,100 | ||||
| 5 Sept | 420.90 | 0.95 | -0.20 | 87,750 | -35,100 | 2,14,650 | ||||
| 4 Sept | 420.90 | 1.15 | -0.70 | 2,34,900 | 20,250 | 2,49,750 | ||||
| 3 Sept | 433.95 | 1.85 | -0.25 | 56,700 | -9,450 | 2,29,500 | ||||
| 2 Sept | 433.20 | 2.1 | -0.60 | 3,03,750 | -2,700 | 2,37,600 | ||||
| 30 Aug | 434.65 | 2.7 | -0.20 | 7,72,200 | 83,700 | 2,45,700 | ||||
| 29 Aug | 430.90 | 2.9 | 0.00 | 3,42,900 | 72,900 | 1,64,700 | ||||
| 28 Aug | 431.40 | 2.9 | -0.05 | 1,55,250 | 71,550 | 91,800 | ||||
| 27 Aug | 428.15 | 2.95 | 1.00 | 24,300 | 12,150 | 21,600 | ||||
| 26 Aug | 422.50 | 1.95 | -0.25 | 4,050 | 1,350 | 8,100 | ||||
| 23 Aug | 417.95 | 2.2 | -10.80 | 9,450 | 5,400 | 5,400 | ||||
| 22 Aug | 422.95 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 424.50 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 422.30 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 418.80 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 413.65 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 405.45 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 408.25 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 418.15 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 417.75 | 13 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 417.95 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 430.30 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 436.70 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 434.80 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 460.35 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 464.40 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 453.60 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 444.10 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 442.25 | 13 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 444.70 | 13 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 475 expiring on 26SEP2024
Delta for 475 CE is -
Historical price for 475 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 523800
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 155250 which increased total open position to 531900
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 376650
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 1.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -60750 which decreased total open position to 382050
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 3.1, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 228150 which increased total open position to 449550
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 221400
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 224100
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 0.95, 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 214650
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 1.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 249750
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 229500
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 2.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 237600
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 2.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 83700 which increased total open position to 245700
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 2.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 72900 which increased total open position to 164700
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 2.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 71550 which increased total open position to 91800
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 2.95, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 21600
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 8100
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 2.2, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 13, 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 475 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 29.6 | -8.35 | 10,800 | 0 | 60,750 |
| 13 Sept | 441.80 | 37.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 439.90 | 37.95 | 0.00 | 0 | -4,050 | 0 |
| 11 Sept | 435.65 | 37.95 | 7.60 | 29,700 | -4,050 | 60,750 |
| 10 Sept | 445.35 | 30.35 | -10.75 | 43,200 | 17,550 | 64,800 |
| 9 Sept | 417.85 | 41.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 417.00 | 41.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 420.90 | 41.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 420.90 | 41.1 | 0.00 | 0 | 2,700 | 0 |
| 3 Sept | 433.95 | 41.1 | -0.85 | 4,050 | 0 | 44,550 |
| 2 Sept | 433.20 | 41.95 | 1.80 | 10,800 | 6,750 | 43,200 |
| 30 Aug | 434.65 | 40.15 | -5.70 | 43,200 | 33,750 | 35,100 |
| 29 Aug | 430.90 | 45.85 | -12.90 | 1,350 | 0 | 0 |
| 28 Aug | 431.40 | 58.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 428.15 | 58.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 422.50 | 58.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 417.95 | 58.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 422.95 | 58.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 424.50 | 58.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 422.30 | 58.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 418.80 | 58.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 413.65 | 58.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 405.45 | 58.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 408.25 | 58.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 418.15 | 58.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 417.75 | 58.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 417.95 | 58.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 58.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 58.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 58.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 58.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 58.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 453.60 | 58.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 444.10 | 58.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 442.25 | 58.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 444.70 | 58.75 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 475 expiring on 26SEP2024
Delta for 475 PE is -
Historical price for 475 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 29.6, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60750
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 37.95, 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 37.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 0
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 37.95, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 60750
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 30.35, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 64800
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 41.1, 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 41.1, 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 41.1, 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 41.1, 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 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 41.1, 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 44550
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 41.95, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 43200
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 40.15, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 35100
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 45.85, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 58.75, 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 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 58.75, 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 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 58.75, 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 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 58.75, 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 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 58.75, 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 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 58.75, 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 58.75, 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 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 58.75, 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 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 58.75, 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 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 58.75, 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 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 58.75, 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 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 58.75, 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 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 58.75, 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 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 58.75, 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 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 58.75, 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 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 58.75, 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 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 58.75, 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 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 58.75, 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 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 58.75, 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 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 58.75, 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 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 58.75, 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 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 58.75, 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 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 58.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0