TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 0.5 | -0.10 | 32,26,500 | 2,72,700 | 41,78,250 | ||||
| 13 Sept | 441.80 | 0.6 | 0.00 | 38,05,650 | 1,63,350 | 39,29,850 | ||||
| 12 Sept | 439.90 | 0.6 | -0.10 | 21,80,250 | -3,56,400 | 37,65,150 | ||||
| 11 Sept | 435.65 | 0.7 | -0.65 | 58,44,150 | 4,56,300 | 41,28,300 | ||||
| 10 Sept | 445.35 | 1.35 | 0.95 | 91,74,600 | 5,02,200 | 36,42,300 | ||||
| 9 Sept | 417.85 | 0.4 | -0.05 | 6,65,550 | -59,400 | 31,37,400 | ||||
| 6 Sept | 417.00 | 0.45 | -0.05 | 4,67,100 | -12,150 | 31,99,500 | ||||
| 5 Sept | 420.90 | 0.5 | -0.05 | 10,88,100 | -40,500 | 31,87,350 | ||||
| 4 Sept | 420.90 | 0.55 | -0.15 | 14,79,600 | 3,44,250 | 32,23,800 | ||||
|
|
||||||||||
| 3 Sept | 433.95 | 0.7 | -0.15 | 5,22,450 | 55,350 | 29,01,150 | ||||
| 2 Sept | 433.20 | 0.85 | -0.25 | 24,21,900 | 3,99,600 | 28,48,500 | ||||
| 30 Aug | 434.65 | 1.1 | -0.30 | 19,45,350 | 2,37,600 | 24,46,200 | ||||
| 29 Aug | 430.90 | 1.4 | 0.00 | 10,01,700 | 1,78,200 | 22,05,900 | ||||
| 28 Aug | 431.40 | 1.4 | -0.05 | 12,50,100 | 2,28,150 | 20,26,350 | ||||
| 27 Aug | 428.15 | 1.45 | 0.15 | 5,81,850 | 1,21,500 | 17,98,200 | ||||
| 26 Aug | 422.50 | 1.3 | 0.00 | 7,42,500 | 1,95,750 | 16,74,000 | ||||
| 23 Aug | 417.95 | 1.3 | -0.20 | 3,98,250 | 33,750 | 14,71,500 | ||||
| 22 Aug | 422.95 | 1.5 | -0.35 | 3,99,600 | 28,350 | 14,35,050 | ||||
| 21 Aug | 424.50 | 1.85 | -0.05 | 5,08,950 | 21,600 | 14,04,000 | ||||
| 20 Aug | 422.30 | 1.9 | -0.15 | 8,07,300 | 47,250 | 13,86,450 | ||||
| 19 Aug | 418.80 | 2.05 | -0.15 | 4,53,600 | 1,24,200 | 13,45,950 | ||||
| 16 Aug | 413.65 | 2.2 | 0.15 | 1,89,000 | 87,750 | 12,21,750 | ||||
| 14 Aug | 405.45 | 2.05 | -0.35 | 3,59,100 | 85,050 | 11,34,000 | ||||
| 13 Aug | 408.25 | 2.4 | -1.15 | 2,38,950 | 75,600 | 10,47,600 | ||||
| 12 Aug | 418.15 | 3.55 | 0.05 | 3,48,300 | 1,30,950 | 9,70,650 | ||||
| 9 Aug | 417.75 | 3.5 | -0.10 | 4,18,500 | 2,56,500 | 8,23,500 | ||||
| 8 Aug | 417.95 | 3.6 | -1.55 | 5,99,400 | 1,51,200 | 5,62,950 | ||||
| 7 Aug | 430.30 | 5.15 | -2.65 | 3,53,700 | 1,02,600 | 4,09,050 | ||||
| 6 Aug | 436.70 | 7.8 | 0.20 | 1,75,500 | 43,200 | 3,03,750 | ||||
| 5 Aug | 434.80 | 7.6 | -5.30 | 2,55,150 | 29,700 | 2,60,550 | ||||
| 2 Aug | 460.35 | 12.9 | -1.70 | 1,72,800 | 29,700 | 2,32,200 | ||||
| 1 Aug | 464.40 | 14.6 | 4.20 | 2,10,600 | 49,950 | 2,01,150 | ||||
| 31 Jul | 453.60 | 10.4 | 3.40 | 1,21,500 | 39,150 | 1,51,200 | ||||
| 30 Jul | 444.10 | 7 | 0.60 | 20,250 | 6,750 | 1,10,700 | ||||
| 29 Jul | 442.25 | 6.4 | -1.00 | 1,02,600 | 71,550 | 1,03,950 | ||||
| 26 Jul | 444.70 | 7.4 | 1.40 | 49,950 | 29,700 | 32,400 | ||||
| 25 Jul | 423.35 | 6 | 4,050 | 2,700 | 2,700 | |||||
For Tata Power Co Ltd - strike price 500 expiring on 26SEP2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 272700 which increased total open position to 4178250
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 163350 which increased total open position to 3929850
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -356400 which decreased total open position to 3765150
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 456300 which increased total open position to 4128300
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 1.35, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 502200 which increased total open position to 3642300
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -59400 which decreased total open position to 3137400
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12150 which decreased total open position to 3199500
On 5 Sept TATAPOWER was trading at 420.90. 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 -40500 which decreased total open position to 3187350
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 344250 which increased total open position to 3223800
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 55350 which increased total open position to 2901150
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 399600 which increased total open position to 2848500
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 237600 which increased total open position to 2446200
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 178200 which increased total open position to 2205900
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 228150 which increased total open position to 2026350
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 1798200
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 195750 which increased total open position to 1674000
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 1.3, 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 1471500
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 1435050
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 1404000
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 1386450
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 124200 which increased total open position to 1345950
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 1221750
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 85050 which increased total open position to 1134000
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 1047600
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 3.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 130950 which increased total open position to 970650
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 3.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 823500
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 3.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 562950
On 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 5.15, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 409050
On 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 7.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 303750
On 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 7.6, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 260550
On 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 12.9, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 232200
On 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 14.6, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 49950 which increased total open position to 201150
On 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 10.4, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 39150 which increased total open position to 151200
On 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 7, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 110700
On 29 Jul TATAPOWER was trading at 442.25. The strike last trading price was 6.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 71550 which increased total open position to 103950
On 26 Jul TATAPOWER was trading at 444.70. The strike last trading price was 7.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 32400
On 25 Jul TATAPOWER was trading at 423.35. The strike last trading price was 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 500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 55.5 | -1.50 | 13,500 | -2,700 | 2,48,400 |
| 13 Sept | 441.80 | 57 | -1.50 | 31,050 | 2,700 | 2,44,350 |
| 12 Sept | 439.90 | 58.5 | -5.00 | 5,400 | 0 | 2,47,050 |
| 11 Sept | 435.65 | 63.5 | 10.60 | 1,16,100 | -36,450 | 2,33,550 |
| 10 Sept | 445.35 | 52.9 | -33.10 | 86,400 | -6,750 | 2,67,300 |
| 9 Sept | 417.85 | 86 | 4.25 | 10,800 | -1,350 | 2,68,650 |
| 6 Sept | 417.00 | 81.75 | 5.25 | 31,050 | 25,650 | 2,71,350 |
| 5 Sept | 420.90 | 76.5 | -0.75 | 18,900 | 2,700 | 2,56,500 |
| 4 Sept | 420.90 | 77.25 | 11.55 | 13,500 | 0 | 2,40,300 |
| 3 Sept | 433.95 | 65.7 | 0.00 | 0 | -2,700 | 0 |
| 2 Sept | 433.20 | 65.7 | 1.55 | 9,450 | -4,050 | 2,38,950 |
| 30 Aug | 434.65 | 64.15 | -2.10 | 12,150 | -4,050 | 2,43,000 |
| 29 Aug | 430.90 | 66.25 | -0.75 | 81,000 | 51,300 | 2,52,450 |
| 28 Aug | 431.40 | 67 | -2.00 | 1,18,800 | 1,12,050 | 2,03,850 |
| 27 Aug | 428.15 | 69 | -4.35 | 36,450 | 22,950 | 1,05,300 |
| 26 Aug | 422.50 | 73.35 | -5.75 | 44,550 | 43,200 | 81,000 |
| 23 Aug | 417.95 | 79.1 | 4.35 | 13,500 | 5,400 | 36,450 |
| 22 Aug | 422.95 | 74.75 | 1.75 | 32,400 | -8,100 | 37,800 |
| 21 Aug | 424.50 | 73 | -2.00 | 4,050 | 2,700 | 44,550 |
| 20 Aug | 422.30 | 75 | -15.00 | 14,850 | -5,400 | 35,100 |
| 19 Aug | 418.80 | 90 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 413.65 | 90 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 405.45 | 90 | 0.00 | 0 | -13,500 | 0 |
| 13 Aug | 408.25 | 90 | 10.00 | 13,500 | 0 | 54,000 |
| 12 Aug | 418.15 | 80 | 0.00 | 6,750 | 0 | 60,750 |
| 9 Aug | 417.75 | 80 | 25.25 | 62,100 | 45,900 | 47,250 |
| 8 Aug | 417.95 | 54.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 54.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 54.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 54.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 54.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 54.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 453.60 | 54.75 | 0.00 | 0 | 1,350 | 0 |
| 30 Jul | 444.10 | 54.75 | -15.55 | 1,350 | 0 | 0 |
| 29 Jul | 442.25 | 70.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 444.70 | 70.3 | 70.30 | 0 | 0 | 0 |
| 25 Jul | 423.35 | 0 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 500 expiring on 26SEP2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 55.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 248400
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 57, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 244350
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 58.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 247050
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 63.5, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by -36450 which decreased total open position to 233550
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 52.9, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 267300
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 86, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 268650
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 81.75, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 25650 which increased total open position to 271350
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 76.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 256500
On 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 77.25, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240300
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 65.7, 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 0
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 65.7, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 238950
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 64.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 243000
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 66.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 252450
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 67, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 112050 which increased total open position to 203850
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 69, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 105300
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 73.35, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 81000
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 79.1, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 36450
On 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 74.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 37800
On 21 Aug TATAPOWER was trading at 424.50. The strike last trading price was 73, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 44550
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 75, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 35100
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 90, 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 90, 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 90, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 0
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 90, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 80, 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 60750
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 80, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 47250
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 30 Jul TATAPOWER was trading at 444.10. The strike last trading price was 54.75, which was -15.55 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 70.3, 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 70.3, which was 70.30 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0