TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 0.65 | -0.10 | 13,68,900 | 44,550 | 11,39,400 | ||||
| 13 Sept | 441.80 | 0.75 | -0.05 | 16,32,150 | 1,36,350 | 11,12,400 | ||||
| 12 Sept | 439.90 | 0.8 | -0.15 | 12,40,650 | -97,200 | 9,82,800 | ||||
| 11 Sept | 435.65 | 0.95 | -0.90 | 21,80,250 | 1,84,950 | 11,07,000 | ||||
| 10 Sept | 445.35 | 1.85 | 1.35 | 29,29,500 | 4,52,250 | 9,34,200 | ||||
| 9 Sept | 417.85 | 0.5 | 0.00 | 1,35,000 | -2,700 | 4,87,350 | ||||
| 6 Sept | 417.00 | 0.5 | -0.05 | 2,22,750 | -47,250 | 4,96,800 | ||||
| 5 Sept | 420.90 | 0.55 | -0.10 | 4,69,800 | 58,050 | 5,48,100 | ||||
| 4 Sept | 420.90 | 0.65 | -0.35 | 5,76,450 | -37,800 | 4,98,150 | ||||
| 3 Sept | 433.95 | 1 | -0.15 | 3,10,500 | 68,850 | 5,50,800 | ||||
| 2 Sept | 433.20 | 1.15 | -0.35 | 7,83,000 | -35,100 | 4,81,950 | ||||
| 30 Aug | 434.65 | 1.5 | -0.25 | 8,27,550 | 2,38,950 | 5,08,950 | ||||
| 29 Aug | 430.90 | 1.75 | -0.05 | 2,32,200 | 51,300 | 2,70,000 | ||||
| 28 Aug | 431.40 | 1.8 | -0.05 | 3,11,850 | 83,700 | 2,09,250 | ||||
| 27 Aug | 428.15 | 1.85 | 0.10 | 1,18,800 | 13,500 | 1,25,550 | ||||
| 26 Aug | 422.50 | 1.75 | 0.30 | 48,600 | 1,350 | 1,12,050 | ||||
| 23 Aug | 417.95 | 1.45 | -0.45 | 98,550 | 18,900 | 1,08,000 | ||||
| 22 Aug | 422.95 | 1.9 | -0.40 | 59,400 | 8,100 | 87,750 | ||||
| 21 Aug | 424.50 | 2.3 | 0.00 | 25,650 | -1,350 | 79,650 | ||||
| 20 Aug | 422.30 | 2.3 | -0.20 | 75,600 | 33,750 | 75,600 | ||||
| 19 Aug | 418.80 | 2.5 | 0.15 | 16,200 | 9,450 | 40,500 | ||||
| 16 Aug | 413.65 | 2.35 | 0.00 | 0 | 6,750 | 0 | ||||
| 14 Aug | 405.45 | 2.35 | -0.65 | 24,300 | 5,400 | 29,700 | ||||
| 13 Aug | 408.25 | 3 | -0.80 | 5,400 | 2,700 | 24,300 | ||||
|
|
||||||||||
| 12 Aug | 418.15 | 3.8 | -0.80 | 4,050 | 0 | 24,300 | ||||
| 9 Aug | 417.75 | 4.6 | 0.00 | 0 | 5,400 | 0 | ||||
| 8 Aug | 417.95 | 4.6 | -1.10 | 21,600 | 4,050 | 22,950 | ||||
| 7 Aug | 430.30 | 5.7 | -3.90 | 20,250 | 10,800 | 17,550 | ||||
| 6 Aug | 436.70 | 9.6 | 0.00 | 0 | 1,350 | 0 | ||||
| 5 Aug | 434.80 | 9.6 | -7.20 | 1,350 | 0 | 5,400 | ||||
| 2 Aug | 460.35 | 16.8 | -0.20 | 4,050 | -1,350 | 5,400 | ||||
| 1 Aug | 464.40 | 17 | 8.20 | 4,050 | 1,350 | 5,400 | ||||
| 31 Jul | 453.60 | 8.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 444.10 | 8.8 | 0.00 | 0 | 2,700 | 0 | ||||
| 29 Jul | 442.25 | 8.8 | 0.00 | 0 | 2,700 | 0 | ||||
| 26 Jul | 444.70 | 8.8 | 0.00 | 0 | 2,700 | 0 | ||||
| 25 Jul | 423.35 | 8.8 | 0.00 | 0 | 2,700 | 0 | ||||
| 22 Jul | 424.05 | 8.8 | -7.80 | 1,350 | 2,700 | 2,700 | ||||
| 16 Jul | 436.90 | 16.6 | 2,700 | 2,700 | 2,700 | |||||
For Tata Power Co Ltd - strike price 490 expiring on 26SEP2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. 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 44550 which increased total open position to 1139400
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 136350 which increased total open position to 1112400
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -97200 which decreased total open position to 982800
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 0.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 184950 which increased total open position to 1107000
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 1.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 452250 which increased total open position to 934200
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 487350
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -47250 which decreased total open position to 496800
On 5 Sept TATAPOWER was trading at 420.90. 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 58050 which increased total open position to 548100
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 498150
On 3 Sept TATAPOWER was trading at 433.95. 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 68850 which increased total open position to 550800
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 481950
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 238950 which increased total open position to 508950
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 270000
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 83700 which increased total open position to 209250
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 125550
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 1.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 112050
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 108000
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 87750
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 2.3, 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 79650
On 20 Aug TATAPOWER was trading at 422.30. 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 33750 which increased total open position to 75600
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 2.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 40500
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 0
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 2.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 29700
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 24300
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 3.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24300
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 0
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 4.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 22950
On 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 5.7, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 17550
On 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 9.6, 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 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 9.6, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 16.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 5400
On 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 17, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 5400
On 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 8.8, 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 8.8, 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 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 8.8, 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 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 8.8, 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 25 Jul TATAPOWER was trading at 423.35. The strike last trading price was 8.8, 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 22 Jul TATAPOWER was trading at 424.05. The strike last trading price was 8.8, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 16 Jul TATAPOWER was trading at 436.90. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
| TATAPOWER 490 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 45.5 | -5.50 | 4,050 | 0 | 29,700 |
| 13 Sept | 441.80 | 51 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 439.90 | 51 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 435.65 | 51 | 4.30 | 5,400 | 0 | 29,700 |
| 10 Sept | 445.35 | 46.7 | -20.30 | 13,500 | -9,450 | 28,350 |
| 9 Sept | 417.85 | 67 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 417.00 | 67 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 420.90 | 67 | 0.00 | 0 | 1,350 | 0 |
| 4 Sept | 420.90 | 67 | 12.00 | 1,350 | 0 | 36,450 |
| 3 Sept | 433.95 | 55 | 1.00 | 28,350 | 24,300 | 32,400 |
| 2 Sept | 433.20 | 54 | 0.00 | 0 | 8,100 | 0 |
| 30 Aug | 434.65 | 54 | -9.25 | 8,100 | 0 | 0 |
| 29 Aug | 430.90 | 63.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 431.40 | 63.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 428.15 | 63.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 422.50 | 63.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 417.95 | 63.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 422.95 | 63.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 424.50 | 63.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 422.30 | 63.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 418.80 | 63.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 413.65 | 63.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 405.45 | 63.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 408.25 | 63.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 418.15 | 63.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 417.75 | 63.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 417.95 | 63.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 63.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 63.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 63.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 63.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 63.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 453.60 | 63.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 444.10 | 63.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 442.25 | 63.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 444.70 | 63.25 | 63.25 | 0 | 0 | 0 |
| 25 Jul | 423.35 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 424.05 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 436.90 | 0 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 490 expiring on 26SEP2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 45.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29700
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 51, 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 51, 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 51, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29700
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 46.7, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 28350
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 67, 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 67, 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 67, 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 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 67, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36450
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 55, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 32400
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 54, 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 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 54, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 63.25, 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 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 63.25, 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 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 63.25, 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 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 63.25, 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 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 63.25, 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 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 63.25, 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 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 63.25, 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 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 63.25, 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 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 63.25, 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 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 63.25, 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 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 63.25, 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 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 63.25, 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 Aug TATAPOWER was trading at 418.15. The strike last trading price was 63.25, 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 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 63.25, 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 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 63.25, 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 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 63.25, 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 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 63.25, 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 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 63.25, 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 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 63.25, 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 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 63.25, 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 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 63.25, 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 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 63.25, 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 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 63.25, 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 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 63.25, which was 63.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul TATAPOWER was trading at 423.35. The strike last trading price was 0, 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 Jul TATAPOWER was trading at 424.05. The strike last trading price was 0, 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 Jul TATAPOWER was trading at 436.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0