TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
20 Feb 2026 04:11 PM IST
| TATAPOWER 24-FEB-2026 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.07
Theta: -0.2
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 378.00 | 0.4 | 0.15 | 23.79 | 1,486 | 10 | 1,422 | |||||||||
| 19 Feb | 369.30 | 0.2 | -1 | 25.54 | 2,384 | -377 | 1,421 | |||||||||
| 18 Feb | 379.60 | 1.15 | -0.5 | 24.25 | 2,124 | -52 | 1,796 | |||||||||
| 17 Feb | 378.40 | 1.6 | -1.45 | 26.3 | 2,129 | -70 | 1,852 | |||||||||
| 16 Feb | 382.10 | 2.95 | 1.25 | 25.89 | 5,242 | -345 | 1,806 | |||||||||
| 13 Feb | 374.10 | 1.7 | -1.55 | 24.76 | 2,382 | 172 | 2,158 | |||||||||
| 12 Feb | 380.55 | 3.15 | 0.45 | 24.43 | 3,334 | 279 | 1,986 | |||||||||
| 11 Feb | 375.65 | 3 | 1.55 | 26.21 | 2,173 | -14 | 1,707 | |||||||||
| 10 Feb | 369.95 | 1.4 | -0.05 | 24.57 | 833 | 218 | 1,723 | |||||||||
| 9 Feb | 368.70 | 1.4 | -0.05 | 25.08 | 996 | 206 | 1,506 | |||||||||
| 6 Feb | 365.95 | 1.35 | -0.2 | 24.3 | 930 | 21 | 1,311 | |||||||||
| 5 Feb | 364.50 | 1.45 | -2.55 | 24.99 | 2,186 | -318 | 1,289 | |||||||||
| 4 Feb | 371.55 | 3.95 | 1.3 | 28.9 | 1,900 | 430 | 1,606 | |||||||||
| 3 Feb | 365.10 | 2.6 | 0.5 | 28.32 | 1,611 | 214 | 1,154 | |||||||||
| 2 Feb | 358.80 | 2.15 | -0.2 | 30.16 | 709 | -84 | 942 | |||||||||
| 1 Feb | 354.35 | 2.2 | -1.8 | 32.53 | 1,764 | 308 | 1,032 | |||||||||
| 30 Jan | 366.30 | 4.05 | -0.25 | 29.53 | 857 | 54 | 726 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 366.45 | 4.3 | 2.15 | 30 | 1,234 | 38 | 672 | |||||||||
| 28 Jan | 355.05 | 2.1 | 0.6 | 28.9 | 391 | -10 | 634 | |||||||||
| 27 Jan | 347.75 | 1.5 | 0.2 | 29.09 | 364 | 124 | 641 | |||||||||
| 23 Jan | 345.25 | 1.3 | -0.4 | 28.58 | 327 | -7 | 517 | |||||||||
| 22 Jan | 353.30 | 1.75 | 0.05 | 25.7 | 313 | 125 | 524 | |||||||||
| 21 Jan | 349.35 | 1.7 | -0.65 | 27.52 | 452 | 146 | 400 | |||||||||
| 20 Jan | 352.95 | 2.15 | -1.95 | 26.78 | 136 | 53 | 254 | |||||||||
| 19 Jan | 363.20 | 4.1 | -0.75 | 26.68 | 112 | 11 | 201 | |||||||||
| 16 Jan | 366.10 | 4.8 | -0.65 | 25.01 | 108 | 54 | 190 | |||||||||
| 14 Jan | 367.40 | 5.4 | -0.3 | 24.82 | 39 | -7 | 139 | |||||||||
| 13 Jan | 368.45 | 5.65 | -0.35 | 24.62 | 35 | 16 | 145 | |||||||||
| 12 Jan | 370.60 | 6 | 1.25 | 23.59 | 45 | 10 | 128 | |||||||||
| 9 Jan | 364.80 | 4.6 | -2.7 | 23.21 | 68 | 37 | 115 | |||||||||
| 8 Jan | 374.20 | 7.1 | -2.8 | 21.9 | 53 | 38 | 75 | |||||||||
| 7 Jan | 380.75 | 9.85 | -3.25 | 21.83 | 24 | 2 | 36 | |||||||||
| 6 Jan | 386.50 | 13.1 | -0.45 | 21.51 | 4 | 0 | 33 | |||||||||
| 5 Jan | 388.85 | 13.55 | -3.15 | 20.73 | 14 | 2 | 33 | |||||||||
| 2 Jan | 393.10 | 16.7 | 7.35 | 20.52 | 19 | 11 | 31 | |||||||||
| 1 Jan | 381.85 | 9.35 | 0 | 18.1 | 2 | 1 | 19 | |||||||||
| 31 Dec | 379.60 | 9.35 | 1.15 | 19.59 | 12 | 8 | 18 | |||||||||
| 30 Dec | 374.35 | 8.2 | -0.75 | 21.07 | 6 | 3 | 9 | |||||||||
| 29 Dec | 376.20 | 8.95 | -3.05 | 20.92 | 4 | 2 | 5 | |||||||||
| 26 Dec | 379.55 | 12 | -1.95 | 22.73 | 1 | 0 | 2 | |||||||||
| 24 Dec | 379.70 | 13.95 | 3.95 | 25.34 | 3 | 0 | 2 | |||||||||
| 23 Dec | 382.20 | 10 | -3.5 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 380.80 | 10 | -3.5 | - | 0 | 0 | 2 | |||||||||
| 19 Dec | 380.55 | 10 | -3.5 | - | 0 | 0 | 2 | |||||||||
| 18 Dec | 374.95 | 10 | -3.5 | - | 1 | 0 | 1 | |||||||||
| 17 Dec | 378.55 | 13.5 | -8.2 | - | 0 | 0 | 1 | |||||||||
| 16 Dec | 379.85 | 13.5 | -8.2 | - | 0 | 0 | 1 | |||||||||
| 15 Dec | 381.65 | 13.5 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 381.95 | 13.5 | -8.2 | - | 0 | 0 | 1 | |||||||||
| 11 Dec | 380.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 379.85 | 21.7 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 376.25 | 21.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 374.15 | 21.7 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 384.50 | 21.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 384.45 | 21.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 383.65 | 21.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 388.45 | 21.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 389.75 | 21.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 390.10 | 21.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 392.05 | 21.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Power Co Ltd - strike price 390 expiring on 24FEB2026
Delta for 390 CE is 0.09
Historical price for 390 CE is as follows
On 20 Feb TATAPOWER was trading at 378.00. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 23.79, the open interest changed by 10 which increased total open position to 1422
On 19 Feb TATAPOWER was trading at 369.30. The strike last trading price was 0.2, which was -1 lower than the previous day. The implied volatity was 25.54, the open interest changed by -377 which decreased total open position to 1421
On 18 Feb TATAPOWER was trading at 379.60. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 24.25, the open interest changed by -52 which decreased total open position to 1796
On 17 Feb TATAPOWER was trading at 378.40. The strike last trading price was 1.6, which was -1.45 lower than the previous day. The implied volatity was 26.3, the open interest changed by -70 which decreased total open position to 1852
On 16 Feb TATAPOWER was trading at 382.10. The strike last trading price was 2.95, which was 1.25 higher than the previous day. The implied volatity was 25.89, the open interest changed by -345 which decreased total open position to 1806
On 13 Feb TATAPOWER was trading at 374.10. The strike last trading price was 1.7, which was -1.55 lower than the previous day. The implied volatity was 24.76, the open interest changed by 172 which increased total open position to 2158
On 12 Feb TATAPOWER was trading at 380.55. The strike last trading price was 3.15, which was 0.45 higher than the previous day. The implied volatity was 24.43, the open interest changed by 279 which increased total open position to 1986
On 11 Feb TATAPOWER was trading at 375.65. The strike last trading price was 3, which was 1.55 higher than the previous day. The implied volatity was 26.21, the open interest changed by -14 which decreased total open position to 1707
On 10 Feb TATAPOWER was trading at 369.95. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 24.57, the open interest changed by 218 which increased total open position to 1723
On 9 Feb TATAPOWER was trading at 368.70. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 25.08, the open interest changed by 206 which increased total open position to 1506
On 6 Feb TATAPOWER was trading at 365.95. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 24.3, the open interest changed by 21 which increased total open position to 1311
On 5 Feb TATAPOWER was trading at 364.50. The strike last trading price was 1.45, which was -2.55 lower than the previous day. The implied volatity was 24.99, the open interest changed by -318 which decreased total open position to 1289
On 4 Feb TATAPOWER was trading at 371.55. The strike last trading price was 3.95, which was 1.3 higher than the previous day. The implied volatity was 28.9, the open interest changed by 430 which increased total open position to 1606
On 3 Feb TATAPOWER was trading at 365.10. The strike last trading price was 2.6, which was 0.5 higher than the previous day. The implied volatity was 28.32, the open interest changed by 214 which increased total open position to 1154
On 2 Feb TATAPOWER was trading at 358.80. The strike last trading price was 2.15, which was -0.2 lower than the previous day. The implied volatity was 30.16, the open interest changed by -84 which decreased total open position to 942
On 1 Feb TATAPOWER was trading at 354.35. The strike last trading price was 2.2, which was -1.8 lower than the previous day. The implied volatity was 32.53, the open interest changed by 308 which increased total open position to 1032
On 30 Jan TATAPOWER was trading at 366.30. The strike last trading price was 4.05, which was -0.25 lower than the previous day. The implied volatity was 29.53, the open interest changed by 54 which increased total open position to 726
On 29 Jan TATAPOWER was trading at 366.45. The strike last trading price was 4.3, which was 2.15 higher than the previous day. The implied volatity was 30, the open interest changed by 38 which increased total open position to 672
On 28 Jan TATAPOWER was trading at 355.05. The strike last trading price was 2.1, which was 0.6 higher than the previous day. The implied volatity was 28.9, the open interest changed by -10 which decreased total open position to 634
On 27 Jan TATAPOWER was trading at 347.75. The strike last trading price was 1.5, which was 0.2 higher than the previous day. The implied volatity was 29.09, the open interest changed by 124 which increased total open position to 641
On 23 Jan TATAPOWER was trading at 345.25. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 28.58, the open interest changed by -7 which decreased total open position to 517
On 22 Jan TATAPOWER was trading at 353.30. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 25.7, the open interest changed by 125 which increased total open position to 524
On 21 Jan TATAPOWER was trading at 349.35. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 27.52, the open interest changed by 146 which increased total open position to 400
On 20 Jan TATAPOWER was trading at 352.95. The strike last trading price was 2.15, which was -1.95 lower than the previous day. The implied volatity was 26.78, the open interest changed by 53 which increased total open position to 254
On 19 Jan TATAPOWER was trading at 363.20. The strike last trading price was 4.1, which was -0.75 lower than the previous day. The implied volatity was 26.68, the open interest changed by 11 which increased total open position to 201
On 16 Jan TATAPOWER was trading at 366.10. The strike last trading price was 4.8, which was -0.65 lower than the previous day. The implied volatity was 25.01, the open interest changed by 54 which increased total open position to 190
On 14 Jan TATAPOWER was trading at 367.40. The strike last trading price was 5.4, which was -0.3 lower than the previous day. The implied volatity was 24.82, the open interest changed by -7 which decreased total open position to 139
On 13 Jan TATAPOWER was trading at 368.45. The strike last trading price was 5.65, which was -0.35 lower than the previous day. The implied volatity was 24.62, the open interest changed by 16 which increased total open position to 145
On 12 Jan TATAPOWER was trading at 370.60. The strike last trading price was 6, which was 1.25 higher than the previous day. The implied volatity was 23.59, the open interest changed by 10 which increased total open position to 128
On 9 Jan TATAPOWER was trading at 364.80. The strike last trading price was 4.6, which was -2.7 lower than the previous day. The implied volatity was 23.21, the open interest changed by 37 which increased total open position to 115
On 8 Jan TATAPOWER was trading at 374.20. The strike last trading price was 7.1, which was -2.8 lower than the previous day. The implied volatity was 21.9, the open interest changed by 38 which increased total open position to 75
On 7 Jan TATAPOWER was trading at 380.75. The strike last trading price was 9.85, which was -3.25 lower than the previous day. The implied volatity was 21.83, the open interest changed by 2 which increased total open position to 36
On 6 Jan TATAPOWER was trading at 386.50. The strike last trading price was 13.1, which was -0.45 lower than the previous day. The implied volatity was 21.51, the open interest changed by 0 which decreased total open position to 33
On 5 Jan TATAPOWER was trading at 388.85. The strike last trading price was 13.55, which was -3.15 lower than the previous day. The implied volatity was 20.73, the open interest changed by 2 which increased total open position to 33
On 2 Jan TATAPOWER was trading at 393.10. The strike last trading price was 16.7, which was 7.35 higher than the previous day. The implied volatity was 20.52, the open interest changed by 11 which increased total open position to 31
On 1 Jan TATAPOWER was trading at 381.85. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 18.1, the open interest changed by 1 which increased total open position to 19
On 31 Dec TATAPOWER was trading at 379.60. The strike last trading price was 9.35, which was 1.15 higher than the previous day. The implied volatity was 19.59, the open interest changed by 8 which increased total open position to 18
On 30 Dec TATAPOWER was trading at 374.35. The strike last trading price was 8.2, which was -0.75 lower than the previous day. The implied volatity was 21.07, the open interest changed by 3 which increased total open position to 9
On 29 Dec TATAPOWER was trading at 376.20. The strike last trading price was 8.95, which was -3.05 lower than the previous day. The implied volatity was 20.92, the open interest changed by 2 which increased total open position to 5
On 26 Dec TATAPOWER was trading at 379.55. The strike last trading price was 12, which was -1.95 lower than the previous day. The implied volatity was 22.73, the open interest changed by 0 which decreased total open position to 2
On 24 Dec TATAPOWER was trading at 379.70. The strike last trading price was 13.95, which was 3.95 higher than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 2
On 23 Dec TATAPOWER was trading at 382.20. The strike last trading price was 10, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec TATAPOWER was trading at 380.80. The strike last trading price was 10, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec TATAPOWER was trading at 380.55. The strike last trading price was 10, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Dec TATAPOWER was trading at 374.95. The strike last trading price was 10, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec TATAPOWER was trading at 378.55. The strike last trading price was 13.5, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Dec TATAPOWER was trading at 379.85. The strike last trading price was 13.5, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Dec TATAPOWER was trading at 381.65. The strike last trading price was 13.5, 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 12 Dec TATAPOWER was trading at 381.95. The strike last trading price was 13.5, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Dec TATAPOWER was trading at 380.15. 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 10 Dec TATAPOWER was trading at 379.85. The strike last trading price was 21.7, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 21.7, 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 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 21.7, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 21.7, 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 Dec TATAPOWER was trading at 384.45. The strike last trading price was 21.7, 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 Dec TATAPOWER was trading at 383.65. The strike last trading price was 21.7, 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 Dec TATAPOWER was trading at 388.45. The strike last trading price was 21.7, 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 Dec TATAPOWER was trading at 389.75. The strike last trading price was 21.7, 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 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 21.7, 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 Nov TATAPOWER was trading at 392.05. The strike last trading price was 21.7, 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 24FEB2026 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.03
Theta: 0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 378.00 | 12.85 | -8.8 | 16.87 | 94 | -46 | 775 |
| 19 Feb | 369.30 | 20.95 | 9.35 | 42.51 | 60 | -19 | 821 |
| 18 Feb | 379.60 | 12 | -0.9 | 22.99 | 148 | -11 | 840 |
| 17 Feb | 378.40 | 12.95 | 3.2 | 24.93 | 174 | -4 | 852 |
| 16 Feb | 382.10 | 10.05 | -7 | 24.91 | 235 | -12 | 856 |
| 13 Feb | 374.10 | 16.95 | 4.7 | 28.85 | 103 | -2 | 868 |
| 12 Feb | 380.55 | 12.5 | -3.05 | 24.97 | 120 | -3 | 870 |
| 11 Feb | 375.65 | 15.05 | -5.35 | 26.15 | 66 | -1 | 873 |
| 10 Feb | 369.95 | 20.7 | -1.35 | 26.22 | 29 | -4 | 874 |
| 9 Feb | 368.70 | 22.05 | -2.15 | 25.65 | 30 | -1 | 878 |
| 6 Feb | 365.95 | 24.1 | -1.45 | 24.68 | 21 | 0 | 879 |
| 5 Feb | 364.50 | 25.55 | 5.1 | 26.92 | 30 | 1 | 879 |
| 4 Feb | 371.55 | 20.6 | -5.3 | 28.3 | 57 | -3 | 878 |
| 3 Feb | 365.10 | 25.3 | -7.3 | 27.85 | 56 | -1 | 881 |
| 2 Feb | 358.80 | 32.6 | 6.15 | - | 0 | 0 | 882 |
| 1 Feb | 354.35 | 32.6 | 6.15 | 17.65 | 14 | -1 | 882 |
| 30 Jan | 366.30 | 26.75 | 1.5 | 35.39 | 64 | 0 | 883 |
| 29 Jan | 366.45 | 25.25 | -10.8 | 29.42 | 61 | 18 | 883 |
| 28 Jan | 355.05 | 36.05 | -4.45 | 38.73 | 40 | 38 | 865 |
| 27 Jan | 347.75 | 39.85 | -2.35 | 35.09 | 107 | 77 | 827 |
| 23 Jan | 345.25 | 42.2 | 7 | 28.35 | 132 | 55 | 747 |
| 22 Jan | 353.30 | 35.2 | -3.55 | 27.43 | 175 | 159 | 691 |
| 21 Jan | 349.35 | 38.45 | 4.95 | 24.84 | 518 | 465 | 532 |
| 20 Jan | 352.95 | 33.5 | 7.35 | 15.04 | 5 | 1 | 68 |
| 19 Jan | 363.20 | 26.15 | 0.75 | 22.12 | 27 | 21 | 66 |
| 16 Jan | 366.10 | 25.4 | 2.4 | 26.85 | 19 | 17 | 44 |
| 14 Jan | 367.40 | 23 | -1.3 | 23.04 | 1 | 0 | 26 |
| 13 Jan | 368.45 | 24.3 | -2.6 | - | 0 | 0 | 0 |
| 12 Jan | 370.60 | 24.3 | -2.6 | 29.33 | 4 | -3 | 27 |
| 9 Jan | 364.80 | 26.9 | 8.25 | 26.62 | 5 | 2 | 30 |
| 8 Jan | 374.20 | 18.65 | 4.6 | 22.48 | 22 | 17 | 27 |
| 7 Jan | 380.75 | 14.05 | 2.35 | 20.82 | 4 | 3 | 9 |
| 6 Jan | 386.50 | 11.7 | 2.1 | 22.4 | 7 | 5 | 6 |
| 5 Jan | 388.85 | 9.6 | -16.2 | 19.59 | 1 | 0 | 0 |
| 2 Jan | 393.10 | 25.8 | 0 | 1.85 | 0 | 0 | 0 |
| 1 Jan | 381.85 | 25.8 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 379.60 | 25.8 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 374.35 | 25.8 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 376.20 | 25.8 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 379.55 | 25.8 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 379.70 | 25.8 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 382.20 | 25.8 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 380.80 | 25.8 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 380.55 | 25.8 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 374.95 | 25.8 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 378.55 | 25.8 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 379.85 | 25.8 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 381.65 | 25.8 | - | - | 0 | 0 | 0 |
| 12 Dec | 381.95 | 25.8 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 380.15 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 379.85 | 25.8 | - | - | 0 | 0 | 0 |
| 9 Dec | 376.25 | 25.8 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 374.15 | 25.8 | - | - | 0 | 0 | 0 |
| 5 Dec | 384.50 | 25.8 | 0 | 0.49 | 0 | 0 | 0 |
| 4 Dec | 384.45 | 25.8 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 383.65 | 25.8 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 388.45 | 25.8 | 0 | 1.3 | 0 | 0 | 0 |
| 1 Dec | 389.75 | 25.8 | 0 | 1.52 | 0 | 0 | 0 |
| 28 Nov | 390.10 | 25.8 | 0 | 1.51 | 0 | 0 | 0 |
| 27 Nov | 392.05 | 25.8 | 0 | 1.83 | 0 | 0 | 0 |
For Tata Power Co Ltd - strike price 390 expiring on 24FEB2026
Delta for 390 PE is -0.97
Historical price for 390 PE is as follows
On 20 Feb TATAPOWER was trading at 378.00. The strike last trading price was 12.85, which was -8.8 lower than the previous day. The implied volatity was 16.87, the open interest changed by -46 which decreased total open position to 775
On 19 Feb TATAPOWER was trading at 369.30. The strike last trading price was 20.95, which was 9.35 higher than the previous day. The implied volatity was 42.51, the open interest changed by -19 which decreased total open position to 821
On 18 Feb TATAPOWER was trading at 379.60. The strike last trading price was 12, which was -0.9 lower than the previous day. The implied volatity was 22.99, the open interest changed by -11 which decreased total open position to 840
On 17 Feb TATAPOWER was trading at 378.40. The strike last trading price was 12.95, which was 3.2 higher than the previous day. The implied volatity was 24.93, the open interest changed by -4 which decreased total open position to 852
On 16 Feb TATAPOWER was trading at 382.10. The strike last trading price was 10.05, which was -7 lower than the previous day. The implied volatity was 24.91, the open interest changed by -12 which decreased total open position to 856
On 13 Feb TATAPOWER was trading at 374.10. The strike last trading price was 16.95, which was 4.7 higher than the previous day. The implied volatity was 28.85, the open interest changed by -2 which decreased total open position to 868
On 12 Feb TATAPOWER was trading at 380.55. The strike last trading price was 12.5, which was -3.05 lower than the previous day. The implied volatity was 24.97, the open interest changed by -3 which decreased total open position to 870
On 11 Feb TATAPOWER was trading at 375.65. The strike last trading price was 15.05, which was -5.35 lower than the previous day. The implied volatity was 26.15, the open interest changed by -1 which decreased total open position to 873
On 10 Feb TATAPOWER was trading at 369.95. The strike last trading price was 20.7, which was -1.35 lower than the previous day. The implied volatity was 26.22, the open interest changed by -4 which decreased total open position to 874
On 9 Feb TATAPOWER was trading at 368.70. The strike last trading price was 22.05, which was -2.15 lower than the previous day. The implied volatity was 25.65, the open interest changed by -1 which decreased total open position to 878
On 6 Feb TATAPOWER was trading at 365.95. The strike last trading price was 24.1, which was -1.45 lower than the previous day. The implied volatity was 24.68, the open interest changed by 0 which decreased total open position to 879
On 5 Feb TATAPOWER was trading at 364.50. The strike last trading price was 25.55, which was 5.1 higher than the previous day. The implied volatity was 26.92, the open interest changed by 1 which increased total open position to 879
On 4 Feb TATAPOWER was trading at 371.55. The strike last trading price was 20.6, which was -5.3 lower than the previous day. The implied volatity was 28.3, the open interest changed by -3 which decreased total open position to 878
On 3 Feb TATAPOWER was trading at 365.10. The strike last trading price was 25.3, which was -7.3 lower than the previous day. The implied volatity was 27.85, the open interest changed by -1 which decreased total open position to 881
On 2 Feb TATAPOWER was trading at 358.80. The strike last trading price was 32.6, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 882
On 1 Feb TATAPOWER was trading at 354.35. The strike last trading price was 32.6, which was 6.15 higher than the previous day. The implied volatity was 17.65, the open interest changed by -1 which decreased total open position to 882
On 30 Jan TATAPOWER was trading at 366.30. The strike last trading price was 26.75, which was 1.5 higher than the previous day. The implied volatity was 35.39, the open interest changed by 0 which decreased total open position to 883
On 29 Jan TATAPOWER was trading at 366.45. The strike last trading price was 25.25, which was -10.8 lower than the previous day. The implied volatity was 29.42, the open interest changed by 18 which increased total open position to 883
On 28 Jan TATAPOWER was trading at 355.05. The strike last trading price was 36.05, which was -4.45 lower than the previous day. The implied volatity was 38.73, the open interest changed by 38 which increased total open position to 865
On 27 Jan TATAPOWER was trading at 347.75. The strike last trading price was 39.85, which was -2.35 lower than the previous day. The implied volatity was 35.09, the open interest changed by 77 which increased total open position to 827
On 23 Jan TATAPOWER was trading at 345.25. The strike last trading price was 42.2, which was 7 higher than the previous day. The implied volatity was 28.35, the open interest changed by 55 which increased total open position to 747
On 22 Jan TATAPOWER was trading at 353.30. The strike last trading price was 35.2, which was -3.55 lower than the previous day. The implied volatity was 27.43, the open interest changed by 159 which increased total open position to 691
On 21 Jan TATAPOWER was trading at 349.35. The strike last trading price was 38.45, which was 4.95 higher than the previous day. The implied volatity was 24.84, the open interest changed by 465 which increased total open position to 532
On 20 Jan TATAPOWER was trading at 352.95. The strike last trading price was 33.5, which was 7.35 higher than the previous day. The implied volatity was 15.04, the open interest changed by 1 which increased total open position to 68
On 19 Jan TATAPOWER was trading at 363.20. The strike last trading price was 26.15, which was 0.75 higher than the previous day. The implied volatity was 22.12, the open interest changed by 21 which increased total open position to 66
On 16 Jan TATAPOWER was trading at 366.10. The strike last trading price was 25.4, which was 2.4 higher than the previous day. The implied volatity was 26.85, the open interest changed by 17 which increased total open position to 44
On 14 Jan TATAPOWER was trading at 367.40. The strike last trading price was 23, which was -1.3 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 26
On 13 Jan TATAPOWER was trading at 368.45. The strike last trading price was 24.3, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TATAPOWER was trading at 370.60. The strike last trading price was 24.3, which was -2.6 lower than the previous day. The implied volatity was 29.33, the open interest changed by -3 which decreased total open position to 27
On 9 Jan TATAPOWER was trading at 364.80. The strike last trading price was 26.9, which was 8.25 higher than the previous day. The implied volatity was 26.62, the open interest changed by 2 which increased total open position to 30
On 8 Jan TATAPOWER was trading at 374.20. The strike last trading price was 18.65, which was 4.6 higher than the previous day. The implied volatity was 22.48, the open interest changed by 17 which increased total open position to 27
On 7 Jan TATAPOWER was trading at 380.75. The strike last trading price was 14.05, which was 2.35 higher than the previous day. The implied volatity was 20.82, the open interest changed by 3 which increased total open position to 9
On 6 Jan TATAPOWER was trading at 386.50. The strike last trading price was 11.7, which was 2.1 higher than the previous day. The implied volatity was 22.4, the open interest changed by 5 which increased total open position to 6
On 5 Jan TATAPOWER was trading at 388.85. The strike last trading price was 9.6, which was -16.2 lower than the previous day. The implied volatity was 19.59, the open interest changed by 0 which decreased total open position to 0
On 2 Jan TATAPOWER was trading at 393.10. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TATAPOWER was trading at 381.85. The strike last trading price was 25.8, 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 31 Dec TATAPOWER was trading at 379.60. The strike last trading price was 25.8, 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 Dec TATAPOWER was trading at 374.35. The strike last trading price was 25.8, 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 Dec TATAPOWER was trading at 376.20. The strike last trading price was 25.8, 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 Dec TATAPOWER was trading at 379.55. The strike last trading price was 25.8, 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 Dec TATAPOWER was trading at 379.70. The strike last trading price was 25.8, 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 23 Dec TATAPOWER was trading at 382.20. The strike last trading price was 25.8, 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 22 Dec TATAPOWER was trading at 380.80. The strike last trading price was 25.8, 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 Dec TATAPOWER was trading at 380.55. The strike last trading price was 25.8, 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 Dec TATAPOWER was trading at 374.95. The strike last trading price was 25.8, 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 Dec TATAPOWER was trading at 378.55. The strike last trading price was 25.8, 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 Dec TATAPOWER was trading at 379.85. The strike last trading price was 25.8, 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 15 Dec TATAPOWER was trading at 381.65. The strike last trading price was 25.8, 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 12 Dec TATAPOWER was trading at 381.95. The strike last trading price was 25.8, 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 Dec TATAPOWER was trading at 380.15. 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 10 Dec TATAPOWER was trading at 379.85. The strike last trading price was 25.8, 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 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 25.8, 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 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 25.8, 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 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 25.8, 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 Dec TATAPOWER was trading at 383.65. The strike last trading price was 25.8, 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 Dec TATAPOWER was trading at 388.45. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
