TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 0.35 | 0.00 | 2,55,150 | -39,150 | 11,19,150 | ||||
| 13 Sept | 441.80 | 0.35 | 0.00 | 5,83,200 | 67,500 | 11,58,300 | ||||
| 12 Sept | 439.90 | 0.35 | -0.10 | 1,89,000 | -25,650 | 10,96,200 | ||||
| 11 Sept | 435.65 | 0.45 | -0.40 | 15,30,900 | 2,29,500 | 11,21,850 | ||||
| 10 Sept | 445.35 | 0.85 | 0.55 | 12,56,850 | 6,00,750 | 9,12,600 | ||||
| 9 Sept | 417.85 | 0.3 | 0.00 | 40,500 | -22,950 | 3,11,850 | ||||
| 6 Sept | 417.00 | 0.3 | 0.00 | 22,950 | 4,050 | 3,30,750 | ||||
| 5 Sept | 420.90 | 0.3 | -0.10 | 21,600 | -2,700 | 3,26,700 | ||||
| 4 Sept | 420.90 | 0.4 | -0.05 | 97,200 | -17,550 | 3,38,850 | ||||
| 3 Sept | 433.95 | 0.45 | -0.10 | 98,550 | -17,550 | 3,57,750 | ||||
| 2 Sept | 433.20 | 0.55 | -0.25 | 3,86,100 | 8,100 | 3,76,650 | ||||
| 30 Aug | 434.65 | 0.8 | -0.30 | 5,42,700 | 1,91,700 | 3,65,850 | ||||
|
|
||||||||||
| 29 Aug | 430.90 | 1.1 | -0.05 | 2,14,650 | 1,06,650 | 1,70,100 | ||||
| 28 Aug | 431.40 | 1.15 | 0.15 | 43,200 | 22,950 | 63,450 | ||||
| 27 Aug | 428.15 | 1 | -0.50 | 27,000 | 18,900 | 39,150 | ||||
| 26 Aug | 422.50 | 1.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 417.95 | 1.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 422.95 | 1.5 | -0.10 | 1,350 | 0 | 20,250 | ||||
| 20 Aug | 422.30 | 1.6 | -0.35 | 2,700 | 0 | 18,900 | ||||
| 19 Aug | 418.80 | 1.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 413.65 | 1.95 | -1.10 | 1,350 | 0 | 18,900 | ||||
| 14 Aug | 405.45 | 3.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 408.25 | 3.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 418.15 | 3.05 | 0.00 | 0 | 2,700 | 0 | ||||
| 9 Aug | 417.75 | 3.05 | -0.20 | 8,100 | 2,700 | 18,900 | ||||
| 8 Aug | 417.95 | 3.25 | -0.75 | 9,450 | 1,350 | 17,550 | ||||
| 7 Aug | 430.30 | 4 | -2.20 | 33,750 | 0 | 14,850 | ||||
| 6 Aug | 436.70 | 6.2 | -1.45 | 2,700 | 1,350 | 14,850 | ||||
| 5 Aug | 434.80 | 7.65 | -3.40 | 12,150 | 4,050 | 13,500 | ||||
| 2 Aug | 460.35 | 11.05 | -0.80 | 2,700 | 0 | 9,450 | ||||
| 1 Aug | 464.40 | 11.85 | 2.80 | 8,100 | 4,050 | 8,100 | ||||
| 31 Jul | 453.60 | 9.05 | 4,050 | 2,700 | 2,700 | |||||
For Tata Power Co Ltd - strike price 510 expiring on 26SEP2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. 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 -39150 which decreased total open position to 1119150
On 13 Sept TATAPOWER was trading at 441.80. 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 67500 which increased total open position to 1158300
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -25650 which decreased total open position to 1096200
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 229500 which increased total open position to 1121850
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 0.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 600750 which increased total open position to 912600
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22950 which decreased total open position to 311850
On 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 330750
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 326700
On 4 Sept TATAPOWER was trading at 420.90. 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 -17550 which decreased total open position to 338850
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 357750
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 376650
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 191700 which increased total open position to 365850
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 106650 which increased total open position to 170100
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 63450
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 39150
On 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 1.5, 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 1.5, 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 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20250
On 20 Aug TATAPOWER was trading at 422.30. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18900
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 1.95, 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 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 1.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18900
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 3.05, 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 3.05, 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 3.05, 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 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 3.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 18900
On 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 17550
On 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14850
On 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 6.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 14850
On 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 7.65, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 13500
On 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 11.05, 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 9450
On 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 11.85, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 8100
On 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 9.05, 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 510 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 60 | 0.00 | 0 | 5,400 | 0 |
| 13 Sept | 441.80 | 60 | -17.70 | 5,400 | 2,700 | 2,700 |
| 12 Sept | 439.90 | 77.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 435.65 | 77.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 445.35 | 77.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 417.85 | 77.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 417.00 | 77.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 420.90 | 77.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 420.90 | 77.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 433.95 | 77.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 433.20 | 77.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 434.65 | 77.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 430.90 | 77.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 431.40 | 77.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 428.15 | 77.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 422.50 | 77.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 417.95 | 77.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 422.95 | 77.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 422.30 | 77.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 418.80 | 77.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 413.65 | 77.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 405.45 | 77.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 408.25 | 77.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 418.15 | 77.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 417.75 | 77.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 417.95 | 77.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 77.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 77.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 434.80 | 77.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 77.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 77.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 453.60 | 77.7 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 510 expiring on 26SEP2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 60, 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 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 60, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 12 Sept TATAPOWER was trading at 439.90. The strike last trading price was 77.7, 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 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 77.7, 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 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 77.7, 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 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 77.7, 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 6 Sept TATAPOWER was trading at 417.00. The strike last trading price was 77.7, 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 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 77.7, 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 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 77.7, 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 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 77.7, 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 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 77.7, 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 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 77.7, 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 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 77.7, 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 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 77.7, 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 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 77.7, 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 26 Aug TATAPOWER was trading at 422.50. The strike last trading price was 77.7, 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 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 77.7, 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 22 Aug TATAPOWER was trading at 422.95. The strike last trading price was 77.7, 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 77.7, 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 77.7, 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 77.7, 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 77.7, 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 77.7, 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 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 77.7, 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 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 77.7, 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 8 Aug TATAPOWER was trading at 417.95. The strike last trading price was 77.7, 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 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 77.7, 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 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 77.7, 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 5 Aug TATAPOWER was trading at 434.80. The strike last trading price was 77.7, 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 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 77.7, 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 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 77.7, 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 31 Jul TATAPOWER was trading at 453.60. The strike last trading price was 77.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0