TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
24 Apr 2026 01:31 PM IST
| TATAPOWER 28-Apr-2026 (4d) 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.28
Gamma: 0.00265
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 428.65 | 50.25 | 0.9500000000000028 | 63.6 | 11 | -5 | 425 | |||||||||
| 23 Apr | 430.30 | 49.3 | -7.75 | 51.32 | 30 | -23 | 431 | |||||||||
| 22 Apr | 436.05 | 57.05 | 1.0499999999999972 | 49.4 | 102 | -36 | 454 | |||||||||
| 21 Apr | 436.05 | 56 | 2.200000000000003 | 47.45 | 169 | -143 | 493 | |||||||||
| 20 Apr | 433.60 | 54 | 5.950000000000003 | 48.53 | 206 | -89 | 637 | |||||||||
| 17 Apr | 427.60 | 47.55 | -0.45000000000000284 | 38.53 | 191 | -7 | 727 | |||||||||
| 16 Apr | 426.60 | 49.75 | 7.850000000000001 | 43.32 | 93 | -20 | 735 | |||||||||
| 15 Apr | 421.85 | 41.9 | 9.399999999999999 | 39.42 | 76 | -25 | 755 | |||||||||
| 13 Apr | 409.55 | 32.85 | 8.950000000000003 | 37.1 | 284 | -79 | 779 | |||||||||
| 10 Apr | 399.35 | 24.65 | 3.299999999999997 | 32.75 | 156 | -23 | 863 | |||||||||
| 9 Apr | 394.70 | 21.25 | -0.3 | 30.78 | 122 | -4 | 886 | |||||||||
| 8 Apr | 394.95 | 21.8 | 5.2 | 29.96 | 564 | -230 | 890 | |||||||||
| 7 Apr | 387.70 | 16.15 | 0.25 | 29 | 755 | 21 | 1,120 | |||||||||
| 6 Apr | 383.85 | 15.5 | -0.45 | 33.1 | 1,513 | 28 | 1,102 | |||||||||
| 2 Apr | 385.00 | 15.3 | 0.6 | 30.99 | 3,108 | 148 | 1,075 | |||||||||
| 1 Apr | 380.20 | 14.55 | -0.4 | 31.77 | 1,480 | 43 | 927 | |||||||||
| 30 Mar | 378.75 | 15.1 | -4.6 | 33.44 | 1,283 | 451 | 878 | |||||||||
| 27 Mar | 385.70 | 19.65 | -3 | 33.65 | 350 | 70 | 426 | |||||||||
| 25 Mar | 390.70 | 22.8 | 1.05 | 31.66 | 540 | 82 | 354 | |||||||||
| 24 Mar | 384.75 | 21.7 | -1.6 | 36.25 | 152 | 11 | 268 | |||||||||
| 23 Mar | 386.95 | 21.75 | -16.75 | 38.39 | 386 | 212 | 253 | |||||||||
| 20 Mar | 402.40 | 38.5 | 9.5 | 44.86 | 4 | 1 | 41 | |||||||||
| 19 Mar | 398.50 | 29 | 0.5 | 28.56 | 6 | 0 | 41 | |||||||||
| 18 Mar | 400.35 | 28.5 | 0.5 | 25.12 | 9 | 3 | 40 | |||||||||
| 17 Mar | 400.85 | 28 | 3 | 21.82 | 4 | -1 | 36 | |||||||||
| 16 Mar | 390.55 | 25 | -2.95 | 31.53 | 10 | -1 | 37 | |||||||||
| 13 Mar | 394.95 | 28.35 | -4.9 | 31.24 | 35 | -6 | 38 | |||||||||
| 12 Mar | 402.15 | 33.25 | 13.2 | 29.68 | 26 | 3 | 45 | |||||||||
| 11 Mar | 385.75 | 20 | 2.55 | 26.75 | 75 | -3 | 42 | |||||||||
| 10 Mar | 381.30 | 17.35 | 3.6 | 26.03 | 30 | 1 | 45 | |||||||||
| 9 Mar | 372.90 | 13.95 | -1.85 | 26.08 | 22 | 10 | 44 | |||||||||
| 6 Mar | 375.50 | 15.8 | 0.85 | 26.77 | 18 | 5 | 33 | |||||||||
| 5 Mar | 376.85 | 14.95 | 4.25 | 23.83 | 29 | 3 | 29 | |||||||||
| 4 Mar | 365.85 | 10.1 | -0.4 | 25.21 | 16 | 5 | 25 | |||||||||
| 2 Mar | 368.35 | 10.5 | -3.8 | 22.69 | 34 | -2 | 20 | |||||||||
| 27 Feb | 377.55 | 14 | -1.4 | 20.69 | 22 | 12 | 15 | |||||||||
| 26 Feb | 380.40 | 15.4 | -1.4 | 19.51 | 3 | 2 | 4 | |||||||||
| 25 Feb | 381.25 | 16.8 | 5.9 | 21.27 | 3 | 1 | 1 | |||||||||
| 24 Feb | 379.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 379.25 | 10.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 378.00 | 10.9 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 19 Feb | 369.30 | 10.9 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 18 Feb | 379.60 | 10.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 378.40 | 10.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 382.10 | 10.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 374.10 | 10.9 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 12 Feb | 380.55 | 10.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 375.65 | 10.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 369.95 | 10.9 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 9 Feb | 368.70 | 10.9 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.95 | 10.9 | 0 | 1.59 | 0 | 0 | 0 | |||||||||
| 5 Feb | 364.50 | 10.9 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 4 Feb | 371.55 | 10.9 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 3 Feb | 365.10 | 10.9 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
| 2 Feb | 358.80 | 10.9 | 0 | 2.26 | 0 | 0 | 0 | |||||||||
| 1 Feb | 354.35 | 10.9 | 0 | 2.15 | 0 | 0 | 0 | |||||||||
| 30 Jan | 366.30 | 10.9 | 0 | 1.4 | 0 | 0 | 0 | |||||||||
| 29 Jan | 366.45 | 10.9 | 0 | 1.93 | 0 | 0 | 0 | |||||||||
For Tata Power Co Ltd - strike price 380 expiring on 28APR2026
Delta for 380 CE is 0.96
Historical price for 380 CE is as follows
On 24 Apr TATAPOWER was trading at 428.65. The strike last trading price was 50.25, which was 0.9500000000000028 higher than the previous day. The implied volatity was 63.6, the open interest changed by -5 which decreased total open position to 425
On 23 Apr TATAPOWER was trading at 430.30. The strike last trading price was 49.3, which was -7.75 lower than the previous day. The implied volatity was 51.32, the open interest changed by -23 which decreased total open position to 431
On 22 Apr TATAPOWER was trading at 436.05. The strike last trading price was 57.05, which was 1.0499999999999972 higher than the previous day. The implied volatity was 49.4, the open interest changed by -36 which decreased total open position to 454
On 21 Apr TATAPOWER was trading at 436.05. The strike last trading price was 56, which was 2.200000000000003 higher than the previous day. The implied volatity was 47.45, the open interest changed by -143 which decreased total open position to 493
On 20 Apr TATAPOWER was trading at 433.60. The strike last trading price was 54, which was 5.950000000000003 higher than the previous day. The implied volatity was 48.53, the open interest changed by -89 which decreased total open position to 637
On 17 Apr TATAPOWER was trading at 427.60. The strike last trading price was 47.55, which was -0.45000000000000284 lower than the previous day. The implied volatity was 38.53, the open interest changed by -7 which decreased total open position to 727
On 16 Apr TATAPOWER was trading at 426.60. The strike last trading price was 49.75, which was 7.850000000000001 higher than the previous day. The implied volatity was 43.32, the open interest changed by -20 which decreased total open position to 735
On 15 Apr TATAPOWER was trading at 421.85. The strike last trading price was 41.9, which was 9.399999999999999 higher than the previous day. The implied volatity was 39.42, the open interest changed by -25 which decreased total open position to 755
On 13 Apr TATAPOWER was trading at 409.55. The strike last trading price was 32.85, which was 8.950000000000003 higher than the previous day. The implied volatity was 37.1, the open interest changed by -79 which decreased total open position to 779
On 10 Apr TATAPOWER was trading at 399.35. The strike last trading price was 24.65, which was 3.299999999999997 higher than the previous day. The implied volatity was 32.75, the open interest changed by -23 which decreased total open position to 863
On 9 Apr TATAPOWER was trading at 394.70. The strike last trading price was 21.25, which was -0.3 lower than the previous day. The implied volatity was 30.78, the open interest changed by -4 which decreased total open position to 886
On 8 Apr TATAPOWER was trading at 394.95. The strike last trading price was 21.8, which was 5.2 higher than the previous day. The implied volatity was 29.96, the open interest changed by -230 which decreased total open position to 890
On 7 Apr TATAPOWER was trading at 387.70. The strike last trading price was 16.15, which was 0.25 higher than the previous day. The implied volatity was 29, the open interest changed by 21 which increased total open position to 1120
On 6 Apr TATAPOWER was trading at 383.85. The strike last trading price was 15.5, which was -0.45 lower than the previous day. The implied volatity was 33.1, the open interest changed by 28 which increased total open position to 1102
On 2 Apr TATAPOWER was trading at 385.00. The strike last trading price was 15.3, which was 0.6 higher than the previous day. The implied volatity was 30.99, the open interest changed by 148 which increased total open position to 1075
On 1 Apr TATAPOWER was trading at 380.20. The strike last trading price was 14.55, which was -0.4 lower than the previous day. The implied volatity was 31.77, the open interest changed by 43 which increased total open position to 927
On 30 Mar TATAPOWER was trading at 378.75. The strike last trading price was 15.1, which was -4.6 lower than the previous day. The implied volatity was 33.44, the open interest changed by 451 which increased total open position to 878
On 27 Mar TATAPOWER was trading at 385.70. The strike last trading price was 19.65, which was -3 lower than the previous day. The implied volatity was 33.65, the open interest changed by 70 which increased total open position to 426
On 25 Mar TATAPOWER was trading at 390.70. The strike last trading price was 22.8, which was 1.05 higher than the previous day. The implied volatity was 31.66, the open interest changed by 82 which increased total open position to 354
On 24 Mar TATAPOWER was trading at 384.75. The strike last trading price was 21.7, which was -1.6 lower than the previous day. The implied volatity was 36.25, the open interest changed by 11 which increased total open position to 268
On 23 Mar TATAPOWER was trading at 386.95. The strike last trading price was 21.75, which was -16.75 lower than the previous day. The implied volatity was 38.39, the open interest changed by 212 which increased total open position to 253
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 38.5, which was 9.5 higher than the previous day. The implied volatity was 44.86, the open interest changed by 1 which increased total open position to 41
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 29, which was 0.5 higher than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 41
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 28.5, which was 0.5 higher than the previous day. The implied volatity was 25.12, the open interest changed by 3 which increased total open position to 40
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 28, which was 3 higher than the previous day. The implied volatity was 21.82, the open interest changed by -1 which decreased total open position to 36
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 25, which was -2.95 lower than the previous day. The implied volatity was 31.53, the open interest changed by -1 which decreased total open position to 37
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 28.35, which was -4.9 lower than the previous day. The implied volatity was 31.24, the open interest changed by -6 which decreased total open position to 38
On 12 Mar TATAPOWER was trading at 402.15. The strike last trading price was 33.25, which was 13.2 higher than the previous day. The implied volatity was 29.68, the open interest changed by 3 which increased total open position to 45
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 20, which was 2.55 higher than the previous day. The implied volatity was 26.75, the open interest changed by -3 which decreased total open position to 42
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 17.35, which was 3.6 higher than the previous day. The implied volatity was 26.03, the open interest changed by 1 which increased total open position to 45
On 9 Mar TATAPOWER was trading at 372.90. The strike last trading price was 13.95, which was -1.85 lower than the previous day. The implied volatity was 26.08, the open interest changed by 10 which increased total open position to 44
On 6 Mar TATAPOWER was trading at 375.50. The strike last trading price was 15.8, which was 0.85 higher than the previous day. The implied volatity was 26.77, the open interest changed by 5 which increased total open position to 33
On 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 14.95, which was 4.25 higher than the previous day. The implied volatity was 23.83, the open interest changed by 3 which increased total open position to 29
On 4 Mar TATAPOWER was trading at 365.85. The strike last trading price was 10.1, which was -0.4 lower than the previous day. The implied volatity was 25.21, the open interest changed by 5 which increased total open position to 25
On 2 Mar TATAPOWER was trading at 368.35. The strike last trading price was 10.5, which was -3.8 lower than the previous day. The implied volatity was 22.69, the open interest changed by -2 which decreased total open position to 20
On 27 Feb TATAPOWER was trading at 377.55. The strike last trading price was 14, which was -1.4 lower than the previous day. The implied volatity was 20.69, the open interest changed by 12 which increased total open position to 15
On 26 Feb TATAPOWER was trading at 380.40. The strike last trading price was 15.4, which was -1.4 lower than the previous day. The implied volatity was 19.51, the open interest changed by 2 which increased total open position to 4
On 25 Feb TATAPOWER was trading at 381.25. The strike last trading price was 16.8, which was 5.9 higher than the previous day. The implied volatity was 21.27, the open interest changed by 1 which increased total open position to 1
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 10.9, 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 10.9, which was 0 lower than the previous day. The implied volatity was 0.13, 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 10.9, which was 0 lower than the previous day. The implied volatity was 0.85, 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 10.9, 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 10.9, 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 10.9, 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 10.9, which was 0 lower than the previous day. The implied volatity was 0.24, 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 10.9, 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 10.9, 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 10.9, which was 0 lower than the previous day. The implied volatity was 0.47, 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 10.9, which was 0 lower than the previous day. The implied volatity was 0.77, 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 10.9, which was 0 lower than the previous day. The implied volatity was 1.59, 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 10.9, which was 0 lower than the previous day. The implied volatity was 1.21, 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 10.9, which was 0 lower than the previous day. The implied volatity was 0.15, 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 10.9, which was 0 lower than the previous day. The implied volatity was 1.02, 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 10.9, 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 1 Feb TATAPOWER was trading at 354.35. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 2.15, 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 10.9, which was 0 lower than the previous day. The implied volatity was 1.4, 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 10.9, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
| TATAPOWER 28-Apr-2026 (4d) 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.03
Gamma: 0.00134
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 428.65 | 0.1 | -0.1 | 49.74 | 74 | -22 | 596 |
| 23 Apr | 430.30 | 0.2 | 0 | 51.18 | 76 | -19 | 619 |
| 22 Apr | 436.05 | 0.2 | -0.04999999999999999 | 51.11 | 298 | -125 | 640 |
| 21 Apr | 436.05 | 0.25 | -0.09999999999999998 | 48.72 | 176 | -69 | 767 |
| 20 Apr | 433.60 | 0.3 | -0.2 | 45.71 | 557 | -124 | 832 |
| 17 Apr | 427.60 | 0.5 | -0.050000000000000044 | 39.56 | 240 | -63 | 956 |
| 16 Apr | 426.60 | 0.5 | -0.4 | 38.41 | 537 | -55 | 1,020 |
| 15 Apr | 421.85 | 0.9 | -0.7499999999999999 | 37.59 | 1,224 | -164 | 1,076 |
| 13 Apr | 409.55 | 1.6 | -1.4 | 32.67 | 2,671 | -241 | 1,254 |
| 10 Apr | 399.35 | 2.85 | -1.5500000000000003 | 28.66 | 896 | 20 | 1,501 |
| 9 Apr | 394.70 | 4.45 | 0.05 | 30.86 | 760 | 146 | 1,481 |
| 8 Apr | 394.95 | 4.25 | -3.75 | 30.05 | 1,044 | -112 | 1,335 |
| 7 Apr | 387.70 | 8.2 | -1.1 | 34 | 985 | 7 | 1,454 |
| 6 Apr | 383.85 | 9.8 | -0.5 | 33.6 | 1,564 | 46 | 1,461 |
| 2 Apr | 385.00 | 10.7 | -1.7 | 32.48 | 1,337 | 66 | 1,416 |
| 1 Apr | 380.20 | 12.45 | -1.6 | 33.73 | 1,126 | 181 | 1,350 |
| 30 Mar | 378.75 | 13.95 | 2.3 | 34.93 | 2,029 | 338 | 1,172 |
| 27 Mar | 385.70 | 11.35 | 1.05 | 33.68 | 539 | 165 | 836 |
| 25 Mar | 390.70 | 10.5 | -4 | 35.48 | 664 | 52 | 673 |
| 24 Mar | 384.75 | 14.5 | -1.1 | 39.35 | 224 | 2 | 621 |
| 23 Mar | 386.95 | 16.9 | 10.6 | 42.17 | 1,014 | 203 | 613 |
| 20 Mar | 402.40 | 6.2 | -1.4 | 31.83 | 466 | 166 | 410 |
| 19 Mar | 398.50 | 7.45 | 1.2 | 32.28 | 121 | 1 | 244 |
| 18 Mar | 400.35 | 6.15 | -0.65 | 29.5 | 204 | 126 | 243 |
| 17 Mar | 400.85 | 6.75 | -2.6 | 30.97 | 96 | 20 | 119 |
| 16 Mar | 390.55 | 9.35 | 0.65 | 29.9 | 84 | 35 | 100 |
| 13 Mar | 394.95 | 8.7 | 1.8 | 30.44 | 47 | 4 | 65 |
| 12 Mar | 402.15 | 7 | -4.1 | 30.91 | 101 | -6 | 60 |
| 11 Mar | 385.75 | 11.4 | -0.35 | 28.66 | 53 | 5 | 67 |
| 10 Mar | 381.30 | 11.55 | -4.95 | 25.7 | 39 | 28 | 62 |
| 9 Mar | 372.90 | 16.5 | 2.15 | 29.01 | 14 | 10 | 32 |
| 6 Mar | 375.50 | 14.3 | -1.1 | 26.02 | 15 | 8 | 21 |
| 5 Mar | 376.85 | 15.4 | -4.3 | 28.75 | 6 | 0 | 10 |
| 4 Mar | 365.85 | 19.7 | 0.7 | 25.09 | 2 | 0 | 11 |
| 2 Mar | 368.35 | 19 | 6.3 | 27.09 | 3 | 0 | 11 |
| 27 Feb | 377.55 | 12.7 | 0.6 | 23.17 | 5 | 2 | 11 |
| 26 Feb | 380.40 | 12.1 | 0.3 | 24.48 | 9 | 1 | 8 |
| 25 Feb | 381.25 | 11.8 | -25.5 | 24.14 | 9 | 5 | 5 |
| 24 Feb | 379.75 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 379.25 | 37.3 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 378.00 | 37.3 | 0 | 0.39 | 0 | 0 | 0 |
| 19 Feb | 369.30 | 37.3 | 0 | 0.8 | 0 | 0 | 0 |
| 18 Feb | 379.60 | 37.3 | 0 | 1.21 | 0 | 0 | 0 |
| 17 Feb | 378.40 | 37.3 | 0 | 1.8 | 0 | 0 | 0 |
| 16 Feb | 382.10 | 37.3 | 0 | 1.82 | 0 | 0 | 0 |
| 13 Feb | 374.10 | 37.3 | 0 | 0.46 | 0 | 0 | 0 |
| 12 Feb | 380.55 | 37.3 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 375.65 | 37.3 | 0 | 0.52 | 0 | 0 | 0 |
| 10 Feb | 369.95 | 37.3 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 368.70 | 37.3 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 365.95 | 37.3 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 364.50 | 37.3 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 371.55 | 37.3 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 365.10 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 358.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 354.35 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 366.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 366.45 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Power Co Ltd - strike price 380 expiring on 28APR2026
Delta for 380 PE is -0.01
Historical price for 380 PE is as follows
On 24 Apr TATAPOWER was trading at 428.65. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 49.74, the open interest changed by -22 which decreased total open position to 596
On 23 Apr TATAPOWER was trading at 430.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 51.18, the open interest changed by -19 which decreased total open position to 619
On 22 Apr TATAPOWER was trading at 436.05. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 51.11, the open interest changed by -125 which decreased total open position to 640
On 21 Apr TATAPOWER was trading at 436.05. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 48.72, the open interest changed by -69 which decreased total open position to 767
On 20 Apr TATAPOWER was trading at 433.60. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 45.71, the open interest changed by -124 which decreased total open position to 832
On 17 Apr TATAPOWER was trading at 427.60. The strike last trading price was 0.5, which was -0.050000000000000044 lower than the previous day. The implied volatity was 39.56, the open interest changed by -63 which decreased total open position to 956
On 16 Apr TATAPOWER was trading at 426.60. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 38.41, the open interest changed by -55 which decreased total open position to 1020
On 15 Apr TATAPOWER was trading at 421.85. The strike last trading price was 0.9, which was -0.7499999999999999 lower than the previous day. The implied volatity was 37.59, the open interest changed by -164 which decreased total open position to 1076
On 13 Apr TATAPOWER was trading at 409.55. The strike last trading price was 1.6, which was -1.4 lower than the previous day. The implied volatity was 32.67, the open interest changed by -241 which decreased total open position to 1254
On 10 Apr TATAPOWER was trading at 399.35. The strike last trading price was 2.85, which was -1.5500000000000003 lower than the previous day. The implied volatity was 28.66, the open interest changed by 20 which increased total open position to 1501
On 9 Apr TATAPOWER was trading at 394.70. The strike last trading price was 4.45, which was 0.05 higher than the previous day. The implied volatity was 30.86, the open interest changed by 146 which increased total open position to 1481
On 8 Apr TATAPOWER was trading at 394.95. The strike last trading price was 4.25, which was -3.75 lower than the previous day. The implied volatity was 30.05, the open interest changed by -112 which decreased total open position to 1335
On 7 Apr TATAPOWER was trading at 387.70. The strike last trading price was 8.2, which was -1.1 lower than the previous day. The implied volatity was 34, the open interest changed by 7 which increased total open position to 1454
On 6 Apr TATAPOWER was trading at 383.85. The strike last trading price was 9.8, which was -0.5 lower than the previous day. The implied volatity was 33.6, the open interest changed by 46 which increased total open position to 1461
On 2 Apr TATAPOWER was trading at 385.00. The strike last trading price was 10.7, which was -1.7 lower than the previous day. The implied volatity was 32.48, the open interest changed by 66 which increased total open position to 1416
On 1 Apr TATAPOWER was trading at 380.20. The strike last trading price was 12.45, which was -1.6 lower than the previous day. The implied volatity was 33.73, the open interest changed by 181 which increased total open position to 1350
On 30 Mar TATAPOWER was trading at 378.75. The strike last trading price was 13.95, which was 2.3 higher than the previous day. The implied volatity was 34.93, the open interest changed by 338 which increased total open position to 1172
On 27 Mar TATAPOWER was trading at 385.70. The strike last trading price was 11.35, which was 1.05 higher than the previous day. The implied volatity was 33.68, the open interest changed by 165 which increased total open position to 836
On 25 Mar TATAPOWER was trading at 390.70. The strike last trading price was 10.5, which was -4 lower than the previous day. The implied volatity was 35.48, the open interest changed by 52 which increased total open position to 673
On 24 Mar TATAPOWER was trading at 384.75. The strike last trading price was 14.5, which was -1.1 lower than the previous day. The implied volatity was 39.35, the open interest changed by 2 which increased total open position to 621
On 23 Mar TATAPOWER was trading at 386.95. The strike last trading price was 16.9, which was 10.6 higher than the previous day. The implied volatity was 42.17, the open interest changed by 203 which increased total open position to 613
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 6.2, which was -1.4 lower than the previous day. The implied volatity was 31.83, the open interest changed by 166 which increased total open position to 410
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 7.45, which was 1.2 higher than the previous day. The implied volatity was 32.28, the open interest changed by 1 which increased total open position to 244
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 6.15, which was -0.65 lower than the previous day. The implied volatity was 29.5, the open interest changed by 126 which increased total open position to 243
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 6.75, which was -2.6 lower than the previous day. The implied volatity was 30.97, the open interest changed by 20 which increased total open position to 119
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 9.35, which was 0.65 higher than the previous day. The implied volatity was 29.9, the open interest changed by 35 which increased total open position to 100
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 8.7, which was 1.8 higher than the previous day. The implied volatity was 30.44, the open interest changed by 4 which increased total open position to 65
On 12 Mar TATAPOWER was trading at 402.15. The strike last trading price was 7, which was -4.1 lower than the previous day. The implied volatity was 30.91, the open interest changed by -6 which decreased total open position to 60
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 11.4, which was -0.35 lower than the previous day. The implied volatity was 28.66, the open interest changed by 5 which increased total open position to 67
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 11.55, which was -4.95 lower than the previous day. The implied volatity was 25.7, the open interest changed by 28 which increased total open position to 62
On 9 Mar TATAPOWER was trading at 372.90. The strike last trading price was 16.5, which was 2.15 higher than the previous day. The implied volatity was 29.01, the open interest changed by 10 which increased total open position to 32
On 6 Mar TATAPOWER was trading at 375.50. The strike last trading price was 14.3, which was -1.1 lower than the previous day. The implied volatity was 26.02, the open interest changed by 8 which increased total open position to 21
On 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 15.4, which was -4.3 lower than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 10
On 4 Mar TATAPOWER was trading at 365.85. The strike last trading price was 19.7, which was 0.7 higher than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 11
On 2 Mar TATAPOWER was trading at 368.35. The strike last trading price was 19, which was 6.3 higher than the previous day. The implied volatity was 27.09, the open interest changed by 0 which decreased total open position to 11
On 27 Feb TATAPOWER was trading at 377.55. The strike last trading price was 12.7, which was 0.6 higher than the previous day. The implied volatity was 23.17, the open interest changed by 2 which increased total open position to 11
On 26 Feb TATAPOWER was trading at 380.40. The strike last trading price was 12.1, which was 0.3 higher than the previous day. The implied volatity was 24.48, the open interest changed by 1 which increased total open position to 8
On 25 Feb TATAPOWER was trading at 381.25. The strike last trading price was 11.8, which was -25.5 lower than the previous day. The implied volatity was 24.14, the open interest changed by 5 which increased total open position to 5
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 37.3, 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 37.3, which was 0 lower than the previous day. The implied volatity was 0.39, 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 37.3, which was 0 lower than the previous day. The implied volatity was 0.8, 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 37.3, which was 0 lower than the previous day. The implied volatity was 1.21, 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 37.3, which was 0 lower than the previous day. The implied volatity was 1.8, 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 37.3, which was 0 lower than the previous day. The implied volatity was 1.82, 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 37.3, which was 0 lower than the previous day. The implied volatity was 0.46, 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 37.3, 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 37.3, which was 0 lower than the previous day. The implied volatity was 0.52, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 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 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
