TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 485 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 0.75 | -0.15 | 5,25,150 | 24,300 | 3,75,300 | ||||
| 13 Sept | 441.80 | 0.9 | -0.10 | 7,14,150 | 8,100 | 3,51,000 | ||||
| 12 Sept | 439.90 | 1 | -0.15 | 4,03,650 | -48,600 | 3,48,300 | ||||
| 11 Sept | 435.65 | 1.15 | -1.05 | 11,55,600 | 22,950 | 4,03,650 | ||||
| 10 Sept | 445.35 | 2.2 | 1.65 | 15,09,300 | 2,28,150 | 3,73,950 | ||||
| 9 Sept | 417.85 | 0.55 | -0.10 | 14,850 | -8,100 | 1,48,500 | ||||
| 6 Sept | 417.00 | 0.65 | -0.10 | 75,600 | -8,100 | 1,40,400 | ||||
| 5 Sept | 420.90 | 0.75 | 0.00 | 22,950 | -6,750 | 1,44,450 | ||||
| 4 Sept | 420.90 | 0.75 | -0.40 | 1,33,650 | 12,150 | 1,66,050 | ||||
| 3 Sept | 433.95 | 1.15 | -0.25 | 59,400 | 4,050 | 1,55,250 | ||||
|
|
||||||||||
| 2 Sept | 433.20 | 1.4 | -0.40 | 1,16,100 | 39,150 | 1,52,550 | ||||
| 30 Aug | 434.65 | 1.8 | 0.30 | 1,60,650 | 41,850 | 1,13,400 | ||||
| 29 Aug | 430.90 | 1.5 | -0.70 | 64,800 | 31,050 | 70,200 | ||||
| 28 Aug | 431.40 | 2.2 | 0.10 | 56,700 | 18,900 | 37,800 | ||||
| 27 Aug | 428.15 | 2.1 | 0.25 | 25,650 | 10,800 | 20,250 | ||||
| 26 Aug | 422.50 | 1.85 | 0.20 | 10,800 | 1,350 | 10,800 | ||||
| 23 Aug | 417.95 | 1.65 | -0.50 | 9,450 | 4,050 | 9,450 | ||||
| 22 Aug | 422.95 | 2.15 | -2.55 | 4,050 | 0 | 1,350 | ||||
| 21 Aug | 424.50 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 422.30 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 418.80 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 413.65 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 405.45 | 4.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 408.25 | 4.7 | 0.00 | 0 | 1,350 | 0 | ||||
| 12 Aug | 418.15 | 4.7 | -6.05 | 1,350 | 0 | 0 | ||||
| 9 Aug | 417.75 | 10.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 417.95 | 10.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 430.30 | 10.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 436.70 | 10.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 434.80 | 10.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 460.35 | 10.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 464.40 | 10.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 453.60 | 10.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 444.10 | 10.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 442.25 | 10.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 444.70 | 10.75 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 485 expiring on 26SEP2024
Delta for 485 CE is -
Historical price for 485 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 375300
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 351000
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -48600 which decreased total open position to 348300
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 403650
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 2.2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 228150 which increased total open position to 373950
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 148500
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 140400
On 5 Sept TATAPOWER was trading at 420.90. 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 -6750 which decreased total open position to 144450
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 12150 which increased total open position to 166050
On 3 Sept TATAPOWER was trading at 433.95. 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 4050 which increased total open position to 155250
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 152550
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 41850 which increased total open position to 113400
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 1.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 70200
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 2.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 37800
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 2.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 20250
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 1.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 10800
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 9450
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 2.15, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1350
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 4.7, 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 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 4.7, 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 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 4.7, 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 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 4.7, 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 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 4.7, 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 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 4.7, 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 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 4.7, which was -6.05 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 10.75, 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 10.75, 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 10.75, 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 10.75, 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 10.75, 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 10.75, 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 10.75, 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 10.75, 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 10.75, 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 10.75, 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 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATAPOWER 485 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 36.95 | -2.30 | 1,350 | 0 | 28,350 |
| 13 Sept | 441.80 | 39.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 439.90 | 39.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 435.65 | 39.25 | 0.00 | 0 | 21,600 | 0 |
| 10 Sept | 445.35 | 39.25 | -10.90 | 25,650 | 20,250 | 27,000 |
| 9 Sept | 417.85 | 50.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 417.00 | 50.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 420.90 | 50.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 420.90 | 50.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 433.95 | 50.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 433.20 | 50.15 | 0.00 | 0 | -1,350 | 0 |
| 30 Aug | 434.65 | 50.15 | -2.85 | 8,100 | 0 | 8,100 |
| 29 Aug | 430.90 | 53 | 0.00 | 0 | 8,100 | 0 |
| 28 Aug | 431.40 | 53 | -13.35 | 8,100 | 4,050 | 4,050 |
| 27 Aug | 428.15 | 66.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 422.50 | 66.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 417.95 | 66.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 422.95 | 66.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 424.50 | 66.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 422.30 | 66.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 418.80 | 66.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 413.65 | 66.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 405.45 | 66.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 408.25 | 66.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 418.15 | 66.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 417.75 | 66.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 417.95 | 66.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 66.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 66.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 66.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 66.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 66.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 453.60 | 66.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 444.10 | 66.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 442.25 | 66.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 444.70 | 66.35 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 485 expiring on 26SEP2024
Delta for 485 PE is -
Historical price for 485 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 36.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28350
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 39.25, 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 39.25, 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 39.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 0
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 39.25, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 27000
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 50.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 53, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 0
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 53, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 4050
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 66.35, 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 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 66.35, 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 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 66.35, 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 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 66.35, 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 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 66.35, 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 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 66.35, 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 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 66.35, 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 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 66.35, 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 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 66.35, 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 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 66.35, 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 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 66.35, 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 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 66.35, 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 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 66.35, 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 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 66.35, 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 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 66.35, 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 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 66.35, 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 66.35, 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 66.35, 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 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 66.35, 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 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 66.35, 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 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 66.35, 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 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 66.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0