TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
16 Sep 2024 04:11 PM IST
| TATAPOWER 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 443.35 | 0.25 | -0.05 | 2,30,850 | -35,100 | 2,91,600 | ||||
| 13 Sept | 441.80 | 0.3 | -0.05 | 3,28,050 | 93,150 | 3,26,700 | ||||
| 12 Sept | 439.90 | 0.35 | -0.05 | 86,400 | 17,550 | 2,36,250 | ||||
| 11 Sept | 435.65 | 0.4 | -0.25 | 2,97,000 | -4,050 | 2,20,050 | ||||
| 10 Sept | 445.35 | 0.65 | 0.40 | 2,71,350 | 79,650 | 2,28,150 | ||||
| 9 Sept | 417.85 | 0.25 | -0.05 | 31,050 | -6,750 | 1,49,850 | ||||
| 6 Sept | 417.00 | 0.3 | 0.00 | 31,050 | -13,500 | 1,56,600 | ||||
| 5 Sept | 420.90 | 0.3 | -0.05 | 9,450 | -1,350 | 1,70,100 | ||||
| 4 Sept | 420.90 | 0.35 | -0.05 | 25,650 | -6,750 | 1,72,800 | ||||
| 3 Sept | 433.95 | 0.4 | 0.00 | 32,400 | -22,950 | 1,86,300 | ||||
| 2 Sept | 433.20 | 0.4 | -0.20 | 1,94,400 | -1,09,350 | 2,07,900 | ||||
| 30 Aug | 434.65 | 0.6 | -0.30 | 2,43,000 | 44,550 | 3,15,900 | ||||
| 29 Aug | 430.90 | 0.9 | -0.05 | 63,450 | 21,600 | 2,71,350 | ||||
| 28 Aug | 431.40 | 0.95 | 0.35 | 2,03,850 | 1,66,050 | 2,45,700 | ||||
| 27 Aug | 428.15 | 0.6 | -0.15 | 10,800 | 2,700 | 76,950 | ||||
| 26 Aug | 422.50 | 0.75 | 0.00 | 9,450 | 0 | 75,600 | ||||
|
|
||||||||||
| 23 Aug | 417.95 | 0.75 | -0.55 | 16,200 | 0 | 79,650 | ||||
| 22 Aug | 422.95 | 1.3 | 0.00 | 1,350 | 0 | 79,650 | ||||
| 20 Aug | 422.30 | 1.3 | 0.00 | 17,550 | 5,400 | 76,950 | ||||
| 19 Aug | 418.80 | 1.3 | -0.35 | 54,000 | 32,400 | 71,550 | ||||
| 16 Aug | 413.65 | 1.65 | -0.20 | 4,050 | 1,350 | 39,150 | ||||
| 14 Aug | 405.45 | 1.85 | 0.00 | 12,150 | 4,050 | 36,450 | ||||
| 13 Aug | 408.25 | 1.85 | -0.60 | 31,050 | 5,400 | 32,400 | ||||
| 12 Aug | 418.15 | 2.45 | -0.55 | 4,050 | 1,350 | 25,650 | ||||
| 9 Aug | 417.75 | 3 | -0.20 | 1,350 | 0 | 24,300 | ||||
| 7 Aug | 430.30 | 3.2 | -1.75 | 33,750 | 1,350 | 22,950 | ||||
| 6 Aug | 436.70 | 4.95 | -3.15 | 2,700 | -1,350 | 22,950 | ||||
| 2 Aug | 460.35 | 8.1 | -0.90 | 27,000 | 16,200 | 25,650 | ||||
| 1 Aug | 464.40 | 9 | 16,200 | 8,100 | 8,100 | |||||
For Tata Power Co Ltd - strike price 520 expiring on 26SEP2024
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 291600
On 13 Sept TATAPOWER was trading at 441.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 93150 which increased total open position to 326700
On 12 Sept TATAPOWER was trading at 439.90. 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 17550 which increased total open position to 236250
On 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 220050
On 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 0.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 79650 which increased total open position to 228150
On 9 Sept TATAPOWER was trading at 417.85. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 149850
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 -13500 which decreased total open position to 156600
On 5 Sept TATAPOWER was trading at 420.90. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 170100
On 4 Sept TATAPOWER was trading at 420.90. 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 -6750 which decreased total open position to 172800
On 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 0.4, 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 186300
On 2 Sept TATAPOWER was trading at 433.20. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -109350 which decreased total open position to 207900
On 30 Aug TATAPOWER was trading at 434.65. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 315900
On 29 Aug TATAPOWER was trading at 430.90. The strike last trading price was 0.9, 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 271350
On 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 0.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 166050 which increased total open position to 245700
On 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 76950
On 26 Aug TATAPOWER was trading at 422.50. 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 0 which decreased total open position to 75600
On 23 Aug TATAPOWER was trading at 417.95. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79650
On 22 Aug TATAPOWER was trading at 422.95. 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 0 which decreased total open position to 79650
On 20 Aug TATAPOWER was trading at 422.30. 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 5400 which increased total open position to 76950
On 19 Aug TATAPOWER was trading at 418.80. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 71550
On 16 Aug TATAPOWER was trading at 413.65. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 39150
On 14 Aug TATAPOWER was trading at 405.45. The strike last trading price was 1.85, 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 36450
On 13 Aug TATAPOWER was trading at 408.25. The strike last trading price was 1.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 32400
On 12 Aug TATAPOWER was trading at 418.15. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 25650
On 9 Aug TATAPOWER was trading at 417.75. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24300
On 7 Aug TATAPOWER was trading at 430.30. The strike last trading price was 3.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 22950
On 6 Aug TATAPOWER was trading at 436.70. The strike last trading price was 4.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 22950
On 2 Aug TATAPOWER was trading at 460.35. The strike last trading price was 8.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 25650
On 1 Aug TATAPOWER was trading at 464.40. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 8100
| TATAPOWER 520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 443.35 | 85.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 441.80 | 85.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 439.90 | 85.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 435.65 | 85.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 445.35 | 85.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 417.85 | 85.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 417.00 | 85.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 420.90 | 85.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 420.90 | 85.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 433.95 | 85.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 433.20 | 85.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 434.65 | 85.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 430.90 | 85.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 431.40 | 85.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 428.15 | 85.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 422.50 | 85.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 417.95 | 85.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 422.95 | 85.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 422.30 | 85.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 418.80 | 85.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 413.65 | 85.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 405.45 | 85.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 408.25 | 85.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 418.15 | 85.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 417.75 | 85.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 430.30 | 85.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 436.70 | 85.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 460.35 | 85.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 464.40 | 85.35 | 0 | 0 | 0 | |
For Tata Power Co Ltd - strike price 520 expiring on 26SEP2024
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 16 Sept TATAPOWER was trading at 443.35. The strike last trading price was 85.35, 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 Sept TATAPOWER was trading at 441.80. The strike last trading price was 85.35, 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 Sept TATAPOWER was trading at 439.90. The strike last trading price was 85.35, 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 11 Sept TATAPOWER was trading at 435.65. The strike last trading price was 85.35, 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 10 Sept TATAPOWER was trading at 445.35. The strike last trading price was 85.35, 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 Sept TATAPOWER was trading at 417.85. The strike last trading price was 85.35, 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 Sept TATAPOWER was trading at 417.00. The strike last trading price was 85.35, 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 Sept TATAPOWER was trading at 420.90. The strike last trading price was 85.35, 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 4 Sept TATAPOWER was trading at 420.90. The strike last trading price was 85.35, 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 3 Sept TATAPOWER was trading at 433.95. The strike last trading price was 85.35, 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 Sept TATAPOWER was trading at 433.20. The strike last trading price was 85.35, 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 Aug TATAPOWER was trading at 434.65. The strike last trading price was 85.35, 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 Aug TATAPOWER was trading at 430.90. The strike last trading price was 85.35, 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 28 Aug TATAPOWER was trading at 431.40. The strike last trading price was 85.35, 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 27 Aug TATAPOWER was trading at 428.15. The strike last trading price was 85.35, 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 85.35, 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 85.35, 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 85.35, 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 85.35, 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 85.35, 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 85.35, 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 85.35, 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 85.35, 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 85.35, 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 85.35, 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 85.35, 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 85.35, 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 85.35, 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 85.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0