TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
24 Apr 2026 01:30 PM IST
| TATAPOWER 28-Apr-2026 (4d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0
Gamma: 0.00004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 429.00 | 58.35 | 0 | 33.77 | 0 | 0 | 189 | |||||||||
| 23 Apr | 430.30 | 58.35 | -7.249999999999993 | 33.77 | 2 | 0 | 190 | |||||||||
| 22 Apr | 436.05 | 65.6 | -0.9000000000000057 | 54.67 | 0 | 0 | 190 | |||||||||
| 21 Apr | 436.05 | 65.6 | -2.4000000000000057 | 54.67 | 3 | -1 | 192 | |||||||||
| 20 Apr | 433.60 | 68 | 9.899999999999999 | 56.2 | 7 | -3 | 194 | |||||||||
| 17 Apr | 427.60 | 58.1 | 9.700000000000003 | 43.86 | 38 | -7 | 201 | |||||||||
| 16 Apr | 426.60 | 48.4 | -4.600000000000001 | 40.05 | 38 | -7 | 208 | |||||||||
| 15 Apr | 421.85 | 53 | 11.299999999999997 | 37.45 | 13 | -9 | 216 | |||||||||
| 13 Apr | 409.55 | 41.7 | 8.800000000000004 | 37.73 | 14 | -2 | 226 | |||||||||
| 10 Apr | 399.35 | 33.2 | 3.5000000000000036 | 34.67 | 18 | 7 | 227 | |||||||||
| 9 Apr | 394.70 | 29.45 | -0.05 | 32.84 | 20 | 3 | 218 | |||||||||
| 8 Apr | 394.95 | 29.5 | 5.8 | 29.32 | 69 | -44 | 215 | |||||||||
| 7 Apr | 387.70 | 23.45 | 0.5 | 30.33 | 68 | -16 | 259 | |||||||||
| 6 Apr | 383.85 | 22.5 | -0.15 | 35.61 | 210 | -3 | 274 | |||||||||
| 2 Apr | 385.00 | 22.1 | 1.15 | 33.03 | 1,250 | 172 | 277 | |||||||||
| 1 Apr | 380.20 | 21.15 | -0.05 | 34.05 | 79 | 12 | 104 | |||||||||
| 30 Mar | 378.75 | 21.2 | -5.3 | 34.81 | 68 | 28 | 93 | |||||||||
| 27 Mar | 385.70 | 26.5 | -4.4 | 35.46 | 29 | 9 | 66 | |||||||||
| 25 Mar | 390.70 | 30.9 | 2.1 | 35.27 | 85 | 23 | 39 | |||||||||
| 24 Mar | 384.75 | 28.8 | -7.9 | 38.9 | 20 | -17 | 17 | |||||||||
| 23 Mar | 386.95 | 36.7 | -1.3 | - | 0 | 0 | 34 | |||||||||
| 20 Mar | 402.40 | 36.7 | -1.3 | - | 0 | 0 | 34 | |||||||||
| 19 Mar | 398.50 | 36.7 | -1.3 | 28.96 | 8 | 0 | 26 | |||||||||
| 18 Mar | 400.35 | 38 | 2.7 | - | 0 | 3 | 0 | |||||||||
| 17 Mar | 400.85 | 38 | 2.7 | 27.79 | 3 | 1 | 24 | |||||||||
| 16 Mar | 390.55 | 35.3 | -1.7 | - | 2 | 2 | 0 | |||||||||
| 13 Mar | 394.95 | 35.3 | -1.7 | 31.41 | 2 | 0 | 0 | |||||||||
| 12 Mar | 402.15 | 37 | 6 | 15.05 | 1 | 0 | 21 | |||||||||
| 11 Mar | 385.75 | 31 | 7.25 | 36.44 | 7 | -2 | 24 | |||||||||
| 10 Mar | 381.30 | 23.75 | 6.9 | 27.05 | 20 | 12 | 25 | |||||||||
| 9 Mar | 372.90 | 16.85 | -0.65 | 22.51 | 13 | 10 | 12 | |||||||||
| 6 Mar | 375.50 | 17.5 | 2.35 | 19.9 | 1 | 0 | 1 | |||||||||
| 5 Mar | 376.85 | 15.15 | 1.15 | - | 0 | 1 | 0 | |||||||||
| 4 Mar | 365.85 | 15.15 | 1.15 | 26.68 | 2 | 1 | 1 | |||||||||
| 2 Mar | 368.35 | 14 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 27 Feb | 377.55 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 380.40 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 381.25 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 379.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 379.25 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 378.00 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 369.30 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 379.60 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 378.40 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 382.10 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 374.10 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 380.55 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 375.65 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 369.95 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 368.70 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.95 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 364.50 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 371.55 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 365.10 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 358.80 | 14 | 0 | 0.83 | 0 | 0 | 0 | |||||||||
| 1 Feb | 354.35 | 14 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 30 Jan | 366.30 | 14 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 366.45 | 14 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
For Tata Power Co Ltd - strike price 370 expiring on 28APR2026
Delta for 370 CE is 1
Historical price for 370 CE is as follows
On 24 Apr TATAPOWER was trading at 429.00. The strike last trading price was 58.35, which was 0 lower than the previous day. The implied volatity was 33.77, the open interest changed by 0 which decreased total open position to 189
On 23 Apr TATAPOWER was trading at 430.30. The strike last trading price was 58.35, which was -7.249999999999993 lower than the previous day. The implied volatity was 33.77, the open interest changed by 0 which decreased total open position to 190
On 22 Apr TATAPOWER was trading at 436.05. The strike last trading price was 65.6, which was -0.9000000000000057 lower than the previous day. The implied volatity was 54.67, the open interest changed by 0 which decreased total open position to 190
On 21 Apr TATAPOWER was trading at 436.05. The strike last trading price was 65.6, which was -2.4000000000000057 lower than the previous day. The implied volatity was 54.67, the open interest changed by -1 which decreased total open position to 192
On 20 Apr TATAPOWER was trading at 433.60. The strike last trading price was 68, which was 9.899999999999999 higher than the previous day. The implied volatity was 56.2, the open interest changed by -3 which decreased total open position to 194
On 17 Apr TATAPOWER was trading at 427.60. The strike last trading price was 58.1, which was 9.700000000000003 higher than the previous day. The implied volatity was 43.86, the open interest changed by -7 which decreased total open position to 201
On 16 Apr TATAPOWER was trading at 426.60. The strike last trading price was 48.4, which was -4.600000000000001 lower than the previous day. The implied volatity was 40.05, the open interest changed by -7 which decreased total open position to 208
On 15 Apr TATAPOWER was trading at 421.85. The strike last trading price was 53, which was 11.299999999999997 higher than the previous day. The implied volatity was 37.45, the open interest changed by -9 which decreased total open position to 216
On 13 Apr TATAPOWER was trading at 409.55. The strike last trading price was 41.7, which was 8.800000000000004 higher than the previous day. The implied volatity was 37.73, the open interest changed by -2 which decreased total open position to 226
On 10 Apr TATAPOWER was trading at 399.35. The strike last trading price was 33.2, which was 3.5000000000000036 higher than the previous day. The implied volatity was 34.67, the open interest changed by 7 which increased total open position to 227
On 9 Apr TATAPOWER was trading at 394.70. The strike last trading price was 29.45, which was -0.05 lower than the previous day. The implied volatity was 32.84, the open interest changed by 3 which increased total open position to 218
On 8 Apr TATAPOWER was trading at 394.95. The strike last trading price was 29.5, which was 5.8 higher than the previous day. The implied volatity was 29.32, the open interest changed by -44 which decreased total open position to 215
On 7 Apr TATAPOWER was trading at 387.70. The strike last trading price was 23.45, which was 0.5 higher than the previous day. The implied volatity was 30.33, the open interest changed by -16 which decreased total open position to 259
On 6 Apr TATAPOWER was trading at 383.85. The strike last trading price was 22.5, which was -0.15 lower than the previous day. The implied volatity was 35.61, the open interest changed by -3 which decreased total open position to 274
On 2 Apr TATAPOWER was trading at 385.00. The strike last trading price was 22.1, which was 1.15 higher than the previous day. The implied volatity was 33.03, the open interest changed by 172 which increased total open position to 277
On 1 Apr TATAPOWER was trading at 380.20. The strike last trading price was 21.15, which was -0.05 lower than the previous day. The implied volatity was 34.05, the open interest changed by 12 which increased total open position to 104
On 30 Mar TATAPOWER was trading at 378.75. The strike last trading price was 21.2, which was -5.3 lower than the previous day. The implied volatity was 34.81, the open interest changed by 28 which increased total open position to 93
On 27 Mar TATAPOWER was trading at 385.70. The strike last trading price was 26.5, which was -4.4 lower than the previous day. The implied volatity was 35.46, the open interest changed by 9 which increased total open position to 66
On 25 Mar TATAPOWER was trading at 390.70. The strike last trading price was 30.9, which was 2.1 higher than the previous day. The implied volatity was 35.27, the open interest changed by 23 which increased total open position to 39
On 24 Mar TATAPOWER was trading at 384.75. The strike last trading price was 28.8, which was -7.9 lower than the previous day. The implied volatity was 38.9, the open interest changed by -17 which decreased total open position to 17
On 23 Mar TATAPOWER was trading at 386.95. The strike last trading price was 36.7, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 36.7, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 36.7, which was -1.3 lower than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 26
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 38, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 38, which was 2.7 higher than the previous day. The implied volatity was 27.79, the open interest changed by 1 which increased total open position to 24
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 35.3, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 35.3, which was -1.7 lower than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TATAPOWER was trading at 402.15. The strike last trading price was 37, which was 6 higher than the previous day. The implied volatity was 15.05, the open interest changed by 0 which decreased total open position to 21
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 31, which was 7.25 higher than the previous day. The implied volatity was 36.44, the open interest changed by -2 which decreased total open position to 24
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 23.75, which was 6.9 higher than the previous day. The implied volatity was 27.05, the open interest changed by 12 which increased total open position to 25
On 9 Mar TATAPOWER was trading at 372.90. The strike last trading price was 16.85, which was -0.65 lower than the previous day. The implied volatity was 22.51, the open interest changed by 10 which increased total open position to 12
On 6 Mar TATAPOWER was trading at 375.50. The strike last trading price was 17.5, which was 2.35 higher than the previous day. The implied volatity was 19.9, the open interest changed by 0 which decreased total open position to 1
On 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 15.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar TATAPOWER was trading at 365.85. The strike last trading price was 15.15, which was 1.15 higher than the previous day. The implied volatity was 26.68, the open interest changed by 1 which increased total open position to 1
On 2 Mar TATAPOWER was trading at 368.35. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TATAPOWER was trading at 377.55. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TATAPOWER was trading at 380.40. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TATAPOWER was trading at 381.25. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb TATAPOWER was trading at 379.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb TATAPOWER was trading at 379.25. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb TATAPOWER was trading at 378.00. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb TATAPOWER was trading at 369.30. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TATAPOWER was trading at 379.60. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TATAPOWER was trading at 378.40. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb TATAPOWER was trading at 382.10. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TATAPOWER was trading at 374.10. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TATAPOWER was trading at 380.55. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TATAPOWER was trading at 375.65. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TATAPOWER was trading at 369.95. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb TATAPOWER was trading at 368.70. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TATAPOWER was trading at 365.95. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TATAPOWER was trading at 364.50. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TATAPOWER was trading at 371.55. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TATAPOWER was trading at 365.10. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TATAPOWER was trading at 358.80. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TATAPOWER was trading at 354.35. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TATAPOWER was trading at 366.30. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TATAPOWER was trading at 366.45. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
| TATAPOWER 28-Apr-2026 (4d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.03
Gamma: 0.00095
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 429.00 | 0.1 | -0.04999999999999999 | 59.86 | 48 | 19 | 783 |
| 23 Apr | 430.30 | 0.15 | 0.04999999999999999 | 57.74 | 148 | -29 | 765 |
| 22 Apr | 436.05 | 0.1 | -0.04999999999999999 | 54.15 | 202 | -30 | 794 |
| 21 Apr | 436.05 | 0.15 | -0.15 | 52.75 | 123 | -46 | 824 |
| 20 Apr | 433.60 | 0.3 | -0.04999999999999999 | 53.07 | 2,339 | -29 | 1,948 |
| 17 Apr | 427.60 | 0.35 | -0.10000000000000003 | 43.86 | 94 | -61 | 1,978 |
| 16 Apr | 426.60 | 0.4 | -0.19999999999999996 | 43.48 | 431 | 14 | 2,040 |
| 15 Apr | 421.85 | 0.6 | -0.45000000000000007 | 41.26 | 718 | -12 | 2,025 |
| 13 Apr | 409.55 | 1 | -0.8500000000000001 | 35.71 | 1,199 | -74 | 2,028 |
| 10 Apr | 399.35 | 1.85 | -1.0499999999999998 | 31.96 | 333 | 37 | 2,105 |
| 9 Apr | 394.70 | 2.9 | 0.05 | 33.82 | 132 | 9 | 2,069 |
| 8 Apr | 394.95 | 2.75 | -2.7 | 32.87 | 1,188 | -346 | 2,057 |
| 7 Apr | 387.70 | 5.45 | -0.9 | 35.9 | 643 | -32 | 2,405 |
| 6 Apr | 383.85 | 6.55 | -0.55 | 35.22 | 559 | -38 | 2,437 |
| 2 Apr | 385.00 | 7.6 | -1.25 | 34.76 | 1,270 | 152 | 2,476 |
| 1 Apr | 380.20 | 8.85 | -1.5 | 35.44 | 749 | 171 | 2,325 |
| 30 Mar | 378.75 | 10.4 | 1.8 | 37.14 | 863 | 165 | 2,158 |
| 27 Mar | 385.70 | 8.25 | 0.6 | 35.41 | 258 | 13 | 1,994 |
| 25 Mar | 390.70 | 7.6 | -3.5 | 37.27 | 2,515 | 1,603 | 1,981 |
| 24 Mar | 384.75 | 11.05 | -0.65 | 40.72 | 171 | 97 | 378 |
| 23 Mar | 386.95 | 12.8 | 8.55 | 42.62 | 384 | 144 | 281 |
| 20 Mar | 402.40 | 4.4 | -0.95 | 33.31 | 171 | 5 | 136 |
| 19 Mar | 398.50 | 5.2 | 1 | 33.29 | 107 | 11 | 130 |
| 18 Mar | 400.35 | 4.2 | -0.6 | 30.66 | 104 | 36 | 115 |
| 17 Mar | 400.85 | 4.8 | -1.65 | 32.35 | 94 | 60 | 79 |
| 16 Mar | 390.55 | 6.45 | -0.55 | 30.62 | 21 | 8 | 18 |
| 13 Mar | 394.95 | 7 | -7 | - | 0 | 0 | 0 |
| 12 Mar | 402.15 | 7 | -7 | - | 0 | 0 | 10 |
| 11 Mar | 385.75 | 7 | -7 | 27.19 | 7 | 6 | 9 |
| 10 Mar | 381.30 | 14 | 0 | - | 1 | 0 | 3 |
| 9 Mar | 372.90 | 14 | 0 | 32.79 | 1 | 0 | 2 |
| 6 Mar | 375.50 | 14 | -16.6 | - | 0 | 0 | 2 |
| 5 Mar | 376.85 | 14 | -16.6 | 34.4 | 2 | 0 | 0 |
| 4 Mar | 365.85 | 30.6 | 0 | 0.07 | 0 | 0 | 0 |
| 2 Mar | 368.35 | 30.6 | 0 | 0.92 | 0 | 0 | 0 |
| 27 Feb | 377.55 | 30.6 | 0 | 2.78 | 0 | 0 | 0 |
| 26 Feb | 380.40 | 30.6 | 0 | 3.23 | 0 | 0 | 0 |
| 25 Feb | 381.25 | 30.6 | 0 | 3.28 | 0 | 0 | 0 |
| 24 Feb | 379.75 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 379.25 | 30.6 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 378.00 | 30.6 | 0 | 1.57 | 0 | 0 | 0 |
| 19 Feb | 369.30 | 30.6 | 0 | 2.64 | 0 | 0 | 0 |
| 18 Feb | 379.60 | 30.6 | 0 | 2.9 | 0 | 0 | 0 |
| 17 Feb | 378.40 | 30.6 | 0 | 3.07 | 0 | 0 | 0 |
| 16 Feb | 382.10 | 30.6 | 0 | 2.55 | 0 | 0 | 0 |
| 13 Feb | 374.10 | 30.6 | 0 | 2.23 | 0 | 0 | 0 |
| 12 Feb | 380.55 | 30.6 | 0 | 2.29 | 0 | 0 | 0 |
| 11 Feb | 375.65 | 30.6 | 0 | 2.26 | 0 | 0 | 0 |
| 10 Feb | 369.95 | 30.6 | 0 | 1.25 | 0 | 0 | 0 |
| 9 Feb | 368.70 | 30.6 | 0 | 1.24 | 0 | 0 | 0 |
| 6 Feb | 365.95 | 30.6 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 364.50 | 30.6 | 0 | 0.2 | 0 | 0 | 0 |
| 4 Feb | 371.55 | 0 | 0 | 1.81 | 0 | 0 | 0 |
| 3 Feb | 365.10 | 0 | 0 | 0.74 | 0 | 0 | 0 |
| 2 Feb | 358.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 354.35 | 0 | 0 | 1.56 | 0 | 0 | 0 |
| 30 Jan | 366.30 | 0 | 0 | 0.93 | 0 | 0 | 0 |
| 29 Jan | 366.45 | 0 | 0 | 1.01 | 0 | 0 | 0 |
For Tata Power Co Ltd - strike price 370 expiring on 28APR2026
Delta for 370 PE is -0.01
Historical price for 370 PE is as follows
On 24 Apr TATAPOWER was trading at 429.00. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 59.86, the open interest changed by 19 which increased total open position to 783
On 23 Apr TATAPOWER was trading at 430.30. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 57.74, the open interest changed by -29 which decreased total open position to 765
On 22 Apr TATAPOWER was trading at 436.05. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 54.15, the open interest changed by -30 which decreased total open position to 794
On 21 Apr TATAPOWER was trading at 436.05. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 52.75, the open interest changed by -46 which decreased total open position to 824
On 20 Apr TATAPOWER was trading at 433.60. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 53.07, the open interest changed by -29 which decreased total open position to 1948
On 17 Apr TATAPOWER was trading at 427.60. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 43.86, the open interest changed by -61 which decreased total open position to 1978
On 16 Apr TATAPOWER was trading at 426.60. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 43.48, the open interest changed by 14 which increased total open position to 2040
On 15 Apr TATAPOWER was trading at 421.85. The strike last trading price was 0.6, which was -0.45000000000000007 lower than the previous day. The implied volatity was 41.26, the open interest changed by -12 which decreased total open position to 2025
On 13 Apr TATAPOWER was trading at 409.55. The strike last trading price was 1, which was -0.8500000000000001 lower than the previous day. The implied volatity was 35.71, the open interest changed by -74 which decreased total open position to 2028
On 10 Apr TATAPOWER was trading at 399.35. The strike last trading price was 1.85, which was -1.0499999999999998 lower than the previous day. The implied volatity was 31.96, the open interest changed by 37 which increased total open position to 2105
On 9 Apr TATAPOWER was trading at 394.70. The strike last trading price was 2.9, which was 0.05 higher than the previous day. The implied volatity was 33.82, the open interest changed by 9 which increased total open position to 2069
On 8 Apr TATAPOWER was trading at 394.95. The strike last trading price was 2.75, which was -2.7 lower than the previous day. The implied volatity was 32.87, the open interest changed by -346 which decreased total open position to 2057
On 7 Apr TATAPOWER was trading at 387.70. The strike last trading price was 5.45, which was -0.9 lower than the previous day. The implied volatity was 35.9, the open interest changed by -32 which decreased total open position to 2405
On 6 Apr TATAPOWER was trading at 383.85. The strike last trading price was 6.55, which was -0.55 lower than the previous day. The implied volatity was 35.22, the open interest changed by -38 which decreased total open position to 2437
On 2 Apr TATAPOWER was trading at 385.00. The strike last trading price was 7.6, which was -1.25 lower than the previous day. The implied volatity was 34.76, the open interest changed by 152 which increased total open position to 2476
On 1 Apr TATAPOWER was trading at 380.20. The strike last trading price was 8.85, which was -1.5 lower than the previous day. The implied volatity was 35.44, the open interest changed by 171 which increased total open position to 2325
On 30 Mar TATAPOWER was trading at 378.75. The strike last trading price was 10.4, which was 1.8 higher than the previous day. The implied volatity was 37.14, the open interest changed by 165 which increased total open position to 2158
On 27 Mar TATAPOWER was trading at 385.70. The strike last trading price was 8.25, which was 0.6 higher than the previous day. The implied volatity was 35.41, the open interest changed by 13 which increased total open position to 1994
On 25 Mar TATAPOWER was trading at 390.70. The strike last trading price was 7.6, which was -3.5 lower than the previous day. The implied volatity was 37.27, the open interest changed by 1603 which increased total open position to 1981
On 24 Mar TATAPOWER was trading at 384.75. The strike last trading price was 11.05, which was -0.65 lower than the previous day. The implied volatity was 40.72, the open interest changed by 97 which increased total open position to 378
On 23 Mar TATAPOWER was trading at 386.95. The strike last trading price was 12.8, which was 8.55 higher than the previous day. The implied volatity was 42.62, the open interest changed by 144 which increased total open position to 281
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 4.4, which was -0.95 lower than the previous day. The implied volatity was 33.31, the open interest changed by 5 which increased total open position to 136
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 5.2, which was 1 higher than the previous day. The implied volatity was 33.29, the open interest changed by 11 which increased total open position to 130
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 4.2, which was -0.6 lower than the previous day. The implied volatity was 30.66, the open interest changed by 36 which increased total open position to 115
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 4.8, which was -1.65 lower than the previous day. The implied volatity was 32.35, the open interest changed by 60 which increased total open position to 79
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 6.45, which was -0.55 lower than the previous day. The implied volatity was 30.62, the open interest changed by 8 which increased total open position to 18
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 7, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TATAPOWER was trading at 402.15. The strike last trading price was 7, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 7, which was -7 lower than the previous day. The implied volatity was 27.19, the open interest changed by 6 which increased total open position to 9
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar TATAPOWER was trading at 372.90. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 2
On 6 Mar TATAPOWER was trading at 375.50. The strike last trading price was 14, which was -16.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 14, which was -16.6 lower than the previous day. The implied volatity was 34.4, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TATAPOWER was trading at 365.85. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TATAPOWER was trading at 368.35. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TATAPOWER was trading at 377.55. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TATAPOWER was trading at 380.40. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TATAPOWER was trading at 381.25. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
On 24 Feb TATAPOWER was trading at 379.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb TATAPOWER was trading at 379.25. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb TATAPOWER was trading at 378.00. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 19 Feb TATAPOWER was trading at 369.30. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TATAPOWER was trading at 379.60. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TATAPOWER was trading at 378.40. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
On 16 Feb TATAPOWER was trading at 382.10. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TATAPOWER was trading at 374.10. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TATAPOWER was trading at 380.55. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TATAPOWER was trading at 375.65. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TATAPOWER was trading at 369.95. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 9 Feb TATAPOWER was trading at 368.70. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TATAPOWER was trading at 365.95. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TATAPOWER was trading at 364.50. The strike last trading price was 30.6, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TATAPOWER was trading at 371.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TATAPOWER was trading at 365.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TATAPOWER was trading at 358.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TATAPOWER was trading at 354.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TATAPOWER was trading at 366.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TATAPOWER was trading at 366.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
