TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
24 Apr 2026 04:10 PM IST
| TATAPOWER 28-Apr-2026 (4d) 385 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.08
Gamma: 0.00217
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 435.00 | 45 | -3.1000000000000014 | 50.24 | 2 | -1 | 288 | |||||||||
| 23 Apr | 430.30 | 48.1 | -5.899999999999999 | 46.48 | 15 | -12 | 292 | |||||||||
| 22 Apr | 436.05 | 54 | 3.3999999999999986 | 48.29 | 10 | -3 | 304 | |||||||||
| 21 Apr | 436.05 | 50.6 | 9.100000000000001 | 46.15 | 2 | 0 | 308 | |||||||||
| 20 Apr | 433.60 | 41.5 | -2 | - | 0 | 0 | 308 | |||||||||
| 17 Apr | 427.60 | 41.5 | 3.1000000000000014 | 36.84 | 1 | 0 | 309 | |||||||||
| 16 Apr | 426.60 | 37.75 | -0.6499999999999986 | 30.08 | 0 | 0 | 309 | |||||||||
| 15 Apr | 421.85 | 37.75 | 9.75 | 30.08 | 43 | -12 | 308 | |||||||||
| 13 Apr | 409.55 | 28.3 | 8.350000000000001 | 34.88 | 224 | -70 | 318 | |||||||||
| 10 Apr | 399.35 | 20 | 2.4499999999999993 | 29.52 | 204 | -18 | 389 | |||||||||
| 9 Apr | 394.70 | 17.4 | -0.35 | 29.45 | 137 | -12 | 407 | |||||||||
| 8 Apr | 394.95 | 17.9 | 4.25 | 28.64 | 489 | -97 | 421 | |||||||||
| 7 Apr | 387.70 | 13.15 | 0.2 | 28.85 | 1,081 | -58 | 519 | |||||||||
| 6 Apr | 383.85 | 12.3 | -0.7 | 31.55 | 1,679 | 156 | 580 | |||||||||
| 2 Apr | 385.00 | 12.6 | 0.6 | 30.67 | 1,007 | 22 | 423 | |||||||||
| 1 Apr | 380.20 | 12.05 | -0.35 | 31.58 | 987 | 130 | 400 | |||||||||
| 30 Mar | 378.75 | 12.45 | -4.05 | 32.67 | 749 | 122 | 270 | |||||||||
| 27 Mar | 385.70 | 16.4 | -2.8 | 32.39 | 188 | 99 | 146 | |||||||||
| 25 Mar | 390.70 | 19.2 | 0.3 | 29.28 | 52 | 6 | 47 | |||||||||
| 24 Mar | 384.75 | 19 | -1.1 | 36.15 | 25 | 14 | 39 | |||||||||
| 23 Mar | 386.95 | 20.15 | -5.85 | 40.34 | 35 | 20 | 25 | |||||||||
| 20 Mar | 402.40 | 26 | 5 | - | 0 | 0 | 5 | |||||||||
| 19 Mar | 398.50 | 26 | 5 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 400.35 | 26 | 5 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 400.85 | 26 | 5 | 26.01 | 1 | 0 | 5 | |||||||||
| 16 Mar | 390.55 | 21 | 2.25 | 29.47 | 1 | 0 | 4 | |||||||||
| 13 Mar | 394.95 | 18.75 | 3.75 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 402.15 | 18.75 | 3.75 | - | 0 | 0 | 4 | |||||||||
| 11 Mar | 385.75 | 18.75 | 3.75 | 29.49 | 4 | 0 | 4 | |||||||||
| 10 Mar | 381.30 | 15 | 2.5 | 26.38 | 4 | 0 | 3 | |||||||||
| 9 Mar | 372.90 | 12.5 | -0.05 | 27.97 | 2 | 0 | 2 | |||||||||
| 6 Mar | 375.50 | 12.55 | -1.7 | 25.09 | 2 | 1 | 3 | |||||||||
| 5 Mar | 376.85 | 14.25 | 0.85 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 365.85 | 14.25 | 0.85 | - | 0 | 0 | 2 | |||||||||
| 2 Mar | 368.35 | 14.25 | 0.85 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 377.55 | 14.25 | 0.85 | - | 1 | 0 | 2 | |||||||||
| 26 Feb | 380.40 | 14.25 | 0.85 | 21.91 | 1 | 0 | 2 | |||||||||
| 25 Feb | 381.25 | 13.4 | 3.85 | 20.02 | 2 | 0 | 0 | |||||||||
| 24 Feb | 379.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 379.25 | 9.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 378.00 | 9.55 | 0 | 0.88 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 369.30 | 9.55 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 18 Feb | 379.60 | 9.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 378.40 | 9.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 382.10 | 9.55 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 13 Feb | 374.10 | 9.55 | 0 | 0.74 | 0 | 0 | 0 | |||||||||
| 12 Feb | 380.55 | 9.55 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 11 Feb | 375.65 | 9.55 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 10 Feb | 369.95 | 9.55 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
| 9 Feb | 368.70 | 9.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.95 | 9.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 364.50 | 9.55 | 0 | 2.34 | 0 | 0 | 0 | |||||||||
| 4 Feb | 371.55 | 9.55 | 0 | 0.83 | 0 | 0 | 0 | |||||||||
| 3 Feb | 365.10 | 9.55 | 0 | 1.86 | 0 | 0 | 0 | |||||||||
| 2 Feb | 358.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 354.35 | 9.55 | 0 | 2.59 | 0 | 0 | 0 | |||||||||
| 30 Jan | 366.30 | 9.55 | 0 | 2.26 | 0 | 0 | 0 | |||||||||
| 29 Jan | 366.45 | 9.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Power Co Ltd - strike price 385 expiring on 28APR2026
Delta for 385 CE is 0.98
Historical price for 385 CE is as follows
On 24 Apr TATAPOWER was trading at 435.00. The strike last trading price was 45, which was -3.1000000000000014 lower than the previous day. The implied volatity was 50.24, the open interest changed by -1 which decreased total open position to 288
On 23 Apr TATAPOWER was trading at 430.30. The strike last trading price was 48.1, which was -5.899999999999999 lower than the previous day. The implied volatity was 46.48, the open interest changed by -12 which decreased total open position to 292
On 22 Apr TATAPOWER was trading at 436.05. The strike last trading price was 54, which was 3.3999999999999986 higher than the previous day. The implied volatity was 48.29, the open interest changed by -3 which decreased total open position to 304
On 21 Apr TATAPOWER was trading at 436.05. The strike last trading price was 50.6, which was 9.100000000000001 higher than the previous day. The implied volatity was 46.15, the open interest changed by 0 which decreased total open position to 308
On 20 Apr TATAPOWER was trading at 433.60. The strike last trading price was 41.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 308
On 17 Apr TATAPOWER was trading at 427.60. The strike last trading price was 41.5, which was 3.1000000000000014 higher than the previous day. The implied volatity was 36.84, the open interest changed by 0 which decreased total open position to 309
On 16 Apr TATAPOWER was trading at 426.60. The strike last trading price was 37.75, which was -0.6499999999999986 lower than the previous day. The implied volatity was 30.08, the open interest changed by 0 which decreased total open position to 309
On 15 Apr TATAPOWER was trading at 421.85. The strike last trading price was 37.75, which was 9.75 higher than the previous day. The implied volatity was 30.08, the open interest changed by -12 which decreased total open position to 308
On 13 Apr TATAPOWER was trading at 409.55. The strike last trading price was 28.3, which was 8.350000000000001 higher than the previous day. The implied volatity was 34.88, the open interest changed by -70 which decreased total open position to 318
On 10 Apr TATAPOWER was trading at 399.35. The strike last trading price was 20, which was 2.4499999999999993 higher than the previous day. The implied volatity was 29.52, the open interest changed by -18 which decreased total open position to 389
On 9 Apr TATAPOWER was trading at 394.70. The strike last trading price was 17.4, which was -0.35 lower than the previous day. The implied volatity was 29.45, the open interest changed by -12 which decreased total open position to 407
On 8 Apr TATAPOWER was trading at 394.95. The strike last trading price was 17.9, which was 4.25 higher than the previous day. The implied volatity was 28.64, the open interest changed by -97 which decreased total open position to 421
On 7 Apr TATAPOWER was trading at 387.70. The strike last trading price was 13.15, which was 0.2 higher than the previous day. The implied volatity was 28.85, the open interest changed by -58 which decreased total open position to 519
On 6 Apr TATAPOWER was trading at 383.85. The strike last trading price was 12.3, which was -0.7 lower than the previous day. The implied volatity was 31.55, the open interest changed by 156 which increased total open position to 580
On 2 Apr TATAPOWER was trading at 385.00. The strike last trading price was 12.6, which was 0.6 higher than the previous day. The implied volatity was 30.67, the open interest changed by 22 which increased total open position to 423
On 1 Apr TATAPOWER was trading at 380.20. The strike last trading price was 12.05, which was -0.35 lower than the previous day. The implied volatity was 31.58, the open interest changed by 130 which increased total open position to 400
On 30 Mar TATAPOWER was trading at 378.75. The strike last trading price was 12.45, which was -4.05 lower than the previous day. The implied volatity was 32.67, the open interest changed by 122 which increased total open position to 270
On 27 Mar TATAPOWER was trading at 385.70. The strike last trading price was 16.4, which was -2.8 lower than the previous day. The implied volatity was 32.39, the open interest changed by 99 which increased total open position to 146
On 25 Mar TATAPOWER was trading at 390.70. The strike last trading price was 19.2, which was 0.3 higher than the previous day. The implied volatity was 29.28, the open interest changed by 6 which increased total open position to 47
On 24 Mar TATAPOWER was trading at 384.75. The strike last trading price was 19, which was -1.1 lower than the previous day. The implied volatity was 36.15, the open interest changed by 14 which increased total open position to 39
On 23 Mar TATAPOWER was trading at 386.95. The strike last trading price was 20.15, which was -5.85 lower than the previous day. The implied volatity was 40.34, the open interest changed by 20 which increased total open position to 25
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 26, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 26, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 26, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 26, which was 5 higher than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 5
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 21, which was 2.25 higher than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 4
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 18.75, which was 3.75 higher 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 18.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 18.75, which was 3.75 higher than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 4
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 15, which was 2.5 higher than the previous day. The implied volatity was 26.38, 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 12.5, which was -0.05 lower than the previous day. The implied volatity was 27.97, 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 12.55, which was -1.7 lower than the previous day. The implied volatity was 25.09, the open interest changed by 1 which increased total open position to 3
On 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 14.25, which was 0.85 higher than the previous day. The implied volatity was -, 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 14.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar TATAPOWER was trading at 368.35. The strike last trading price was 14.25, which was 0.85 higher than the previous day. The implied volatity was -, 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 14.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb TATAPOWER was trading at 380.40. The strike last trading price was 14.25, which was 0.85 higher than the previous day. The implied volatity was 21.91, the open interest changed by 0 which decreased total open position to 2
On 25 Feb TATAPOWER was trading at 381.25. The strike last trading price was 13.4, which was 3.85 higher than the previous day. The implied volatity was 20.02, 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 9.55, 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 9.55, which was 0 lower than the previous day. The implied volatity was 0.88, 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 9.55, which was 0 lower than the previous day. The implied volatity was 0.26, 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 9.55, 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 9.55, 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 9.55, which was 0 lower than the previous day. The implied volatity was 0.27, 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 9.55, 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 12 Feb TATAPOWER was trading at 380.55. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 0.45, 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 9.55, 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 10 Feb TATAPOWER was trading at 369.95. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 1.43, 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 9.55, 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 9.55, 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 9.55, which was 0 lower than the previous day. The implied volatity was 2.34, 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 9.55, 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 3 Feb TATAPOWER was trading at 365.10. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 1.86, 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 -, 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 1 Feb TATAPOWER was trading at 354.35. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 2.59, 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 9.55, 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 29 Jan TATAPOWER was trading at 366.45. The strike last trading price was 9.55, 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
| TATAPOWER 28-Apr-2026 (4d) 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.06
Gamma: 0.0022
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 435.00 | 0.2 | 0.2 | 45.99 | 0 | 0 | 242 |
| 23 Apr | 430.30 | 0.2 | 0 | 45.99 | 31 | -14 | 243 |
| 22 Apr | 436.05 | 0.25 | 0 | 48.93 | 39 | -30 | 257 |
| 21 Apr | 436.05 | 0.25 | -0.15000000000000002 | 44.83 | 38 | -14 | 288 |
| 20 Apr | 433.60 | 0.4 | -0.19999999999999996 | 44.76 | 118 | 22 | 301 |
| 17 Apr | 427.60 | 0.55 | -0.09999999999999998 | 36.24 | 188 | 2 | 282 |
| 16 Apr | 426.60 | 0.6 | -0.5000000000000001 | 36.79 | 123 | 5 | 277 |
| 15 Apr | 421.85 | 1.1 | -1 | 35.61 | 466 | -62 | 283 |
| 13 Apr | 409.55 | 2 | -1.7000000000000002 | 30.68 | 640 | -39 | 346 |
| 10 Apr | 399.35 | 3.55 | -2.05 | 26.98 | 240 | -18 | 396 |
| 9 Apr | 394.70 | 5.6 | -0.05 | 29.6 | 327 | -19 | 414 |
| 8 Apr | 394.95 | 5.6 | -4.3 | 29.58 | 464 | -52 | 434 |
| 7 Apr | 387.70 | 9.9 | -1.4 | 32.86 | 596 | -38 | 491 |
| 6 Apr | 383.85 | 11.85 | -0.25 | 32.79 | 576 | 91 | 529 |
| 2 Apr | 385.00 | 12.9 | -1.9 | 31.98 | 451 | 17 | 435 |
| 1 Apr | 380.20 | 14.55 | -1.85 | 32.64 | 349 | 67 | 416 |
| 30 Mar | 378.75 | 16.4 | 3 | 34.55 | 665 | 109 | 348 |
| 27 Mar | 385.70 | 13 | 1.1 | 32.3 | 350 | 58 | 238 |
| 25 Mar | 390.70 | 12.2 | -4.55 | 34.74 | 100 | -5 | 179 |
| 24 Mar | 384.75 | 16.85 | -0.95 | 39.38 | 93 | 21 | 182 |
| 23 Mar | 386.95 | 18.85 | 12.15 | 41.14 | 222 | 114 | 160 |
| 20 Mar | 402.40 | 6.7 | -2.15 | 29.65 | 61 | 14 | 46 |
| 19 Mar | 398.50 | 8.85 | 2.6 | 31.8 | 27 | 11 | 22 |
| 18 Mar | 400.35 | 6.25 | -5.55 | 26.41 | 6 | 3 | 10 |
| 17 Mar | 400.85 | 11.8 | 2.2 | - | 1 | 0 | 7 |
| 16 Mar | 390.55 | 11.8 | 2.2 | 30.86 | 1 | 0 | 7 |
| 13 Mar | 394.95 | 9.6 | 2.4 | 28.7 | 2 | 1 | 0 |
| 12 Mar | 402.15 | 7.2 | -4.8 | 27.65 | 4 | 1 | 7 |
| 11 Mar | 385.75 | 12 | -2 | 25.72 | 3 | 2 | 6 |
| 10 Mar | 381.30 | 14 | -0.2 | 25.81 | 3 | -1 | 4 |
| 9 Mar | 372.90 | 14.2 | 0 | - | 0 | 0 | 5 |
| 6 Mar | 375.50 | 14.2 | 0 | - | 0 | 0 | 5 |
| 5 Mar | 376.85 | 14.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 365.85 | 14.2 | 0 | - | 0 | 0 | 5 |
| 2 Mar | 368.35 | 14.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 377.55 | 14.2 | 0 | - | 1 | 0 | 5 |
| 26 Feb | 380.40 | 14.2 | 0 | 24.06 | 1 | 0 | 5 |
| 25 Feb | 381.25 | 14.2 | -26.7 | 24.18 | 6 | 3 | 3 |
| 24 Feb | 379.75 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 379.25 | 40.9 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 378.00 | 40.9 | 0 | 0.19 | 0 | 0 | 0 |
| 19 Feb | 369.30 | 40.9 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 379.60 | 40.9 | 0 | 0.41 | 0 | 0 | 0 |
| 17 Feb | 378.40 | 40.9 | 0 | 0.6 | 0 | 0 | 0 |
| 16 Feb | 382.10 | 40.9 | 0 | 0.33 | 0 | 0 | 0 |
| 13 Feb | 374.10 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 380.55 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 375.65 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 369.95 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 368.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 365.95 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 364.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 371.55 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 365.10 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 358.80 | - | - | - | 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 385 expiring on 28APR2026
Delta for 385 PE is -0.02
Historical price for 385 PE is as follows
On 24 Apr TATAPOWER was trading at 435.00. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 45.99, the open interest changed by 0 which decreased total open position to 242
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 45.99, the open interest changed by -14 which decreased total open position to 243
On 22 Apr TATAPOWER was trading at 436.05. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 48.93, the open interest changed by -30 which decreased total open position to 257
On 21 Apr TATAPOWER was trading at 436.05. The strike last trading price was 0.25, which was -0.15000000000000002 lower than the previous day. The implied volatity was 44.83, the open interest changed by -14 which decreased total open position to 288
On 20 Apr TATAPOWER was trading at 433.60. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 44.76, the open interest changed by 22 which increased total open position to 301
On 17 Apr TATAPOWER was trading at 427.60. The strike last trading price was 0.55, which was -0.09999999999999998 lower than the previous day. The implied volatity was 36.24, the open interest changed by 2 which increased total open position to 282
On 16 Apr TATAPOWER was trading at 426.60. The strike last trading price was 0.6, which was -0.5000000000000001 lower than the previous day. The implied volatity was 36.79, the open interest changed by 5 which increased total open position to 277
On 15 Apr TATAPOWER was trading at 421.85. The strike last trading price was 1.1, which was -1 lower than the previous day. The implied volatity was 35.61, the open interest changed by -62 which decreased total open position to 283
On 13 Apr TATAPOWER was trading at 409.55. The strike last trading price was 2, which was -1.7000000000000002 lower than the previous day. The implied volatity was 30.68, the open interest changed by -39 which decreased total open position to 346
On 10 Apr TATAPOWER was trading at 399.35. The strike last trading price was 3.55, which was -2.05 lower than the previous day. The implied volatity was 26.98, the open interest changed by -18 which decreased total open position to 396
On 9 Apr TATAPOWER was trading at 394.70. The strike last trading price was 5.6, which was -0.05 lower than the previous day. The implied volatity was 29.6, the open interest changed by -19 which decreased total open position to 414
On 8 Apr TATAPOWER was trading at 394.95. The strike last trading price was 5.6, which was -4.3 lower than the previous day. The implied volatity was 29.58, the open interest changed by -52 which decreased total open position to 434
On 7 Apr TATAPOWER was trading at 387.70. The strike last trading price was 9.9, which was -1.4 lower than the previous day. The implied volatity was 32.86, the open interest changed by -38 which decreased total open position to 491
On 6 Apr TATAPOWER was trading at 383.85. The strike last trading price was 11.85, which was -0.25 lower than the previous day. The implied volatity was 32.79, the open interest changed by 91 which increased total open position to 529
On 2 Apr TATAPOWER was trading at 385.00. The strike last trading price was 12.9, which was -1.9 lower than the previous day. The implied volatity was 31.98, the open interest changed by 17 which increased total open position to 435
On 1 Apr TATAPOWER was trading at 380.20. The strike last trading price was 14.55, which was -1.85 lower than the previous day. The implied volatity was 32.64, the open interest changed by 67 which increased total open position to 416
On 30 Mar TATAPOWER was trading at 378.75. The strike last trading price was 16.4, which was 3 higher than the previous day. The implied volatity was 34.55, the open interest changed by 109 which increased total open position to 348
On 27 Mar TATAPOWER was trading at 385.70. The strike last trading price was 13, which was 1.1 higher than the previous day. The implied volatity was 32.3, the open interest changed by 58 which increased total open position to 238
On 25 Mar TATAPOWER was trading at 390.70. The strike last trading price was 12.2, which was -4.55 lower than the previous day. The implied volatity was 34.74, the open interest changed by -5 which decreased total open position to 179
On 24 Mar TATAPOWER was trading at 384.75. The strike last trading price was 16.85, which was -0.95 lower than the previous day. The implied volatity was 39.38, the open interest changed by 21 which increased total open position to 182
On 23 Mar TATAPOWER was trading at 386.95. The strike last trading price was 18.85, which was 12.15 higher than the previous day. The implied volatity was 41.14, the open interest changed by 114 which increased total open position to 160
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 6.7, which was -2.15 lower than the previous day. The implied volatity was 29.65, the open interest changed by 14 which increased total open position to 46
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 8.85, which was 2.6 higher than the previous day. The implied volatity was 31.8, the open interest changed by 11 which increased total open position to 22
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 6.25, which was -5.55 lower than the previous day. The implied volatity was 26.41, the open interest changed by 3 which increased total open position to 10
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 11.8, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 11.8, which was 2.2 higher than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 7
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 9.6, which was 2.4 higher than the previous day. The implied volatity was 28.7, the open interest changed by 1 which increased total open position to 0
On 12 Mar TATAPOWER was trading at 402.15. The strike last trading price was 7.2, which was -4.8 lower than the previous day. The implied volatity was 27.65, the open interest changed by 1 which increased total open position to 7
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 12, which was -2 lower than the previous day. The implied volatity was 25.72, the open interest changed by 2 which increased total open position to 6
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 14, which was -0.2 lower than the previous day. The implied volatity was 25.81, the open interest changed by -1 which decreased total open position to 4
On 9 Mar TATAPOWER was trading at 372.90. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar TATAPOWER was trading at 375.50. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 14.2, 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 Mar TATAPOWER was trading at 365.85. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Mar TATAPOWER was trading at 368.35. The strike last trading price was 14.2, 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 27 Feb TATAPOWER was trading at 377.55. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 Feb TATAPOWER was trading at 380.40. The strike last trading price was 14.2, which was 0 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 5
On 25 Feb TATAPOWER was trading at 381.25. The strike last trading price was 14.2, which was -26.7 lower than the previous day. The implied volatity was 24.18, the open interest changed by 3 which increased total open position to 3
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 40.9, 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 40.9, which was 0 lower than the previous day. The implied volatity was 0.19, 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 40.9, 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 18 Feb TATAPOWER was trading at 379.60. The strike last trading price was 40.9, which was 0 lower than the previous day. The implied volatity was 0.41, 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 40.9, which was 0 lower than the previous day. The implied volatity was 0.6, 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 40.9, 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
On 13 Feb TATAPOWER was trading at 374.10. 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 12 Feb TATAPOWER was trading at 380.55. 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 11 Feb TATAPOWER was trading at 375.65. 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 10 Feb TATAPOWER was trading at 369.95. 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 9 Feb TATAPOWER was trading at 368.70. 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 6 Feb TATAPOWER was trading at 365.95. 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 5 Feb TATAPOWER was trading at 364.50. 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 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 -, 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 -, 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 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
