TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 505 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 0.35 | -0.15 | 83,700 | 20,250 | 1,56,600 | ||||
| 13 Sept | 441.80 | 0.5 | 0.00 | 1,80,900 | -4,050 | 1,36,350 | ||||
| 12 Sept | 439.90 | 0.5 | -0.05 | 68,850 | 14,850 | 1,37,700 | ||||
| 11 Sept | 435.65 | 0.55 | -0.55 | 1,74,150 | 31,050 | 1,30,950 | ||||
| 10 Sept | 445.35 | 1.1 | 0.75 | 1,84,950 | 60,750 | 98,550 | ||||
| 9 Sept | 417.85 | 0.35 | 0.00 | 4,050 | 0 | 37,800 | ||||
| 6 Sept | 417.00 | 0.35 | -0.05 | 2,700 | 0 | 37,800 | ||||
| 5 Sept | 420.90 | 0.4 | -0.10 | 22,950 | -1,350 | 37,800 | ||||
|
|
||||||||||
| 4 Sept | 420.90 | 0.5 | -0.05 | 13,500 | 0 | 40,500 | ||||
| 3 Sept | 433.95 | 0.55 | -0.10 | 59,400 | -8,100 | 49,950 | ||||
| 2 Sept | 433.20 | 0.65 | -0.30 | 17,550 | 5,400 | 59,400 | ||||
| 30 Aug | 434.65 | 0.95 | -0.55 | 91,800 | 51,300 | 54,000 | ||||
| 29 Aug | 430.90 | 1.5 | -5.70 | 4,050 | 1,350 | 1,350 | ||||
| 28 Aug | 431.40 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 428.15 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 422.50 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 417.95 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 422.95 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 422.30 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 418.80 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 413.65 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 405.45 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 408.25 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 418.15 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 417.75 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 417.95 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 430.30 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 436.70 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 434.80 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 460.35 | 7.2 | 7.20 | 0 | 0 | 0 | ||||
| 1 Aug | 464.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 453.60 | 0 | 0 | 0 | 0 | |||||
For Tata Power Co Ltd - strike price 505 expiring on 26SEP2024
Delta for 505 CE is -
Historical price for 505 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 156600
On 13 Sept TATAPOWER was trading at 441.80. 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 -4050 which decreased total open position to 136350
On 12 Sept TATAPOWER was trading at 439.90. 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 14850 which increased total open position to 137700
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 130950
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 1.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 98550
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 0.35, 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 37800
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37800
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 37800
On 4 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 0 which decreased total open position to 40500
On 3 Sept TATAPOWER was trading at 433.95. 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 49950
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 59400
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 54000
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 1.5, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, which was 7.20 higher 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 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 31 Jul TATAPOWER was trading at 453.60. 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
| TATAPOWER 505 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 56.5 | 1.00 | 5,400 | -4,050 | 12,150 |
| 13 Sept | 441.80 | 55.5 | -12.00 | 12,150 | 0 | 16,200 |
| 12 Sept | 439.90 | 67.5 | 0.00 | 0 | -2,700 | 0 |
| 11 Sept | 435.65 | 67.5 | 9.00 | 5,400 | -4,050 | 14,850 |
| 10 Sept | 445.35 | 58.5 | -11.50 | 32,400 | 9,450 | 16,200 |
| 9 Sept | 417.85 | 70 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 417.00 | 70 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 420.90 | 70 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 420.90 | 70 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 433.95 | 70 | 0.00 | 0 | 2,700 | 0 |
| 2 Sept | 433.20 | 70 | 2.00 | 10,800 | 0 | 4,050 |
| 30 Aug | 434.65 | 68 | -14.55 | 4,050 | 0 | 0 |
| 29 Aug | 430.90 | 82.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 431.40 | 82.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 428.15 | 82.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 422.50 | 82.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 417.95 | 82.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 422.95 | 82.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 422.30 | 82.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 418.80 | 82.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 413.65 | 82.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 405.45 | 82.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 408.25 | 82.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 418.15 | 82.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 417.75 | 82.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 417.95 | 82.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 82.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 82.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 82.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 82.55 | 82.55 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 453.60 | 0 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 505 expiring on 26SEP2024
Delta for 505 PE is -
Historical price for 505 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 56.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 12150
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 55.5, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 67.5, 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 0
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 67.5, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 14850
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 58.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 16200
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 70, 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 70, 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 70, 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 70, 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 70, 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 Sept TATAPOWER was trading at 433.20. The strike last trading price was 70, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4050
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 68, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, 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 82.55, which was 82.55 higher 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 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 31 Jul TATAPOWER was trading at 453.60. 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