TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
24 Apr 2026 01:30 PM IST
| TATAPOWER 28-Apr-2026 (4d) 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.08
Gamma: 0.00267
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 429.00 | 39.5 | -1.75 | 45.36 | 13 | -12 | 656 | |||||||||
| 23 Apr | 430.30 | 41.25 | -5.350000000000001 | 39.86 | 243 | -151 | 668 | |||||||||
| 22 Apr | 436.05 | 46.15 | -0.25 | 41.64 | 71 | -16 | 819 | |||||||||
| 21 Apr | 436.05 | 46.4 | 2.5 | 43.77 | 19 | -14 | 836 | |||||||||
| 20 Apr | 433.60 | 44.3 | 6.299999999999997 | 44.98 | 29 | -10 | 851 | |||||||||
| 17 Apr | 427.60 | 38 | 0.20000000000000284 | 35.32 | 16 | -5 | 861 | |||||||||
| 16 Apr | 426.60 | 39.75 | 6.299999999999997 | 25.22 | 117 | -58 | 867 | |||||||||
| 15 Apr | 421.85 | 32.55 | 8.799999999999997 | 23.35 | 429 | -146 | 930 | |||||||||
| 13 Apr | 409.55 | 24 | 8.15 | 33.22 | 1,399 | -164 | 1,077 | |||||||||
| 10 Apr | 399.35 | 16.1 | 1.9000000000000021 | 28.18 | 724 | -34 | 1,272 | |||||||||
| 9 Apr | 394.70 | 14 | -0.25 | 28.63 | 1,104 | 43 | 1,302 | |||||||||
| 8 Apr | 394.95 | 14.6 | 3.75 | 28.27 | 2,086 | -3 | 1,260 | |||||||||
| 7 Apr | 387.70 | 10.45 | 0.05 | 28.53 | 2,026 | -4 | 1,271 | |||||||||
| 6 Apr | 383.85 | 10.05 | -0.45 | 31.7 | 2,133 | 60 | 1,276 | |||||||||
| 2 Apr | 385.00 | 10.15 | 0.45 | 30.2 | 2,115 | -39 | 1,218 | |||||||||
| 1 Apr | 380.20 | 9.7 | -0.45 | 31.13 | 2,617 | 354 | 1,257 | |||||||||
| 30 Mar | 378.75 | 10.3 | -3.55 | 32.49 | 2,046 | 230 | 899 | |||||||||
| 27 Mar | 385.70 | 13.9 | -2.45 | 32.23 | 746 | 144 | 678 | |||||||||
| 25 Mar | 390.70 | 16.5 | 0.15 | 30.41 | 938 | 44 | 534 | |||||||||
| 24 Mar | 384.75 | 16.4 | -2.05 | 35.77 | 574 | 89 | 481 | |||||||||
| 23 Mar | 386.95 | 16.9 | -8.3 | 38.4 | 596 | 324 | 378 | |||||||||
| 20 Mar | 402.40 | 25.15 | 3.15 | 29.87 | 115 | 3 | 49 | |||||||||
| 19 Mar | 398.50 | 21.8 | -0.4 | 27.42 | 11 | -2 | 46 | |||||||||
| 18 Mar | 400.35 | 22 | -1.35 | 26.11 | 7 | 2 | 46 | |||||||||
| 17 Mar | 400.85 | 23.35 | 4.65 | 27.53 | 28 | -8 | 44 | |||||||||
| 16 Mar | 390.55 | 18.35 | -3.2 | 29.65 | 68 | 19 | 51 | |||||||||
| 13 Mar | 394.95 | 21.55 | -7.95 | 29.78 | 31 | 3 | 31 | |||||||||
| 12 Mar | 402.15 | 29.5 | 13.15 | 35.34 | 42 | 1 | 33 | |||||||||
| 11 Mar | 385.75 | 15 | 6.2 | 27.19 | 27 | 11 | 31 | |||||||||
| 10 Mar | 381.30 | 8.8 | -3.6 | - | 5 | 0 | 20 | |||||||||
| 9 Mar | 372.90 | 8.8 | -3.6 | 24.62 | 5 | 0 | 20 | |||||||||
| 6 Mar | 375.50 | 12.4 | 4.65 | 28.44 | 1 | 0 | 20 | |||||||||
| 5 Mar | 376.85 | 7.75 | -3.15 | - | 0 | 1 | 0 | |||||||||
| 4 Mar | 365.85 | 7.75 | -3.15 | 26.58 | 1 | 0 | 19 | |||||||||
| 2 Mar | 368.35 | 10.9 | -0.65 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 377.55 | 10.9 | -0.65 | 23.01 | 1 | 0 | 18 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 380.40 | 11.55 | 0.1 | 21.28 | 9 | 1 | 18 | |||||||||
| 25 Feb | 381.25 | 11.45 | 3.1 | 20.56 | 19 | 17 | 17 | |||||||||
| 24 Feb | 379.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 379.25 | 8.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 378.00 | 8.35 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
| 19 Feb | 369.30 | 8.35 | 0 | 2.31 | 0 | 0 | 0 | |||||||||
| 18 Feb | 379.60 | 8.35 | 0 | 0.9 | 0 | 0 | 0 | |||||||||
| 17 Feb | 378.40 | 8.35 | 0 | 0.94 | 0 | 0 | 0 | |||||||||
| 16 Feb | 382.10 | 8.35 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 13 Feb | 374.10 | 8.35 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 12 Feb | 380.55 | 8.35 | 0 | 1.29 | 0 | 0 | 0 | |||||||||
| 11 Feb | 375.65 | 8.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 369.95 | 8.35 | 0 | 2.28 | 0 | 0 | 0 | |||||||||
| 9 Feb | 368.70 | 8.35 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 6 Feb | 365.95 | 8.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 364.50 | 8.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 371.55 | 8.35 | 0 | 1.8 | 0 | 0 | 0 | |||||||||
| 3 Feb | 365.10 | 8.35 | 0 | 2.58 | 0 | 0 | 0 | |||||||||
| 2 Feb | 358.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 354.35 | 8.35 | 0 | 2.02 | 0 | 0 | 0 | |||||||||
| 30 Jan | 366.30 | 8.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 366.45 | 8.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Power Co Ltd - strike price 390 expiring on 28APR2026
Delta for 390 CE is 0.98
Historical price for 390 CE is as follows
On 24 Apr TATAPOWER was trading at 429.00. The strike last trading price was 39.5, which was -1.75 lower than the previous day. The implied volatity was 45.36, the open interest changed by -12 which decreased total open position to 656
On 23 Apr TATAPOWER was trading at 430.30. The strike last trading price was 41.25, which was -5.350000000000001 lower than the previous day. The implied volatity was 39.86, the open interest changed by -151 which decreased total open position to 668
On 22 Apr TATAPOWER was trading at 436.05. The strike last trading price was 46.15, which was -0.25 lower than the previous day. The implied volatity was 41.64, the open interest changed by -16 which decreased total open position to 819
On 21 Apr TATAPOWER was trading at 436.05. The strike last trading price was 46.4, which was 2.5 higher than the previous day. The implied volatity was 43.77, the open interest changed by -14 which decreased total open position to 836
On 20 Apr TATAPOWER was trading at 433.60. The strike last trading price was 44.3, which was 6.299999999999997 higher than the previous day. The implied volatity was 44.98, the open interest changed by -10 which decreased total open position to 851
On 17 Apr TATAPOWER was trading at 427.60. The strike last trading price was 38, which was 0.20000000000000284 higher than the previous day. The implied volatity was 35.32, the open interest changed by -5 which decreased total open position to 861
On 16 Apr TATAPOWER was trading at 426.60. The strike last trading price was 39.75, which was 6.299999999999997 higher than the previous day. The implied volatity was 25.22, the open interest changed by -58 which decreased total open position to 867
On 15 Apr TATAPOWER was trading at 421.85. The strike last trading price was 32.55, which was 8.799999999999997 higher than the previous day. The implied volatity was 23.35, the open interest changed by -146 which decreased total open position to 930
On 13 Apr TATAPOWER was trading at 409.55. The strike last trading price was 24, which was 8.15 higher than the previous day. The implied volatity was 33.22, the open interest changed by -164 which decreased total open position to 1077
On 10 Apr TATAPOWER was trading at 399.35. The strike last trading price was 16.1, which was 1.9000000000000021 higher than the previous day. The implied volatity was 28.18, the open interest changed by -34 which decreased total open position to 1272
On 9 Apr TATAPOWER was trading at 394.70. The strike last trading price was 14, which was -0.25 lower than the previous day. The implied volatity was 28.63, the open interest changed by 43 which increased total open position to 1302
On 8 Apr TATAPOWER was trading at 394.95. The strike last trading price was 14.6, which was 3.75 higher than the previous day. The implied volatity was 28.27, the open interest changed by -3 which decreased total open position to 1260
On 7 Apr TATAPOWER was trading at 387.70. The strike last trading price was 10.45, which was 0.05 higher than the previous day. The implied volatity was 28.53, the open interest changed by -4 which decreased total open position to 1271
On 6 Apr TATAPOWER was trading at 383.85. The strike last trading price was 10.05, which was -0.45 lower than the previous day. The implied volatity was 31.7, the open interest changed by 60 which increased total open position to 1276
On 2 Apr TATAPOWER was trading at 385.00. The strike last trading price was 10.15, which was 0.45 higher than the previous day. The implied volatity was 30.2, the open interest changed by -39 which decreased total open position to 1218
On 1 Apr TATAPOWER was trading at 380.20. The strike last trading price was 9.7, which was -0.45 lower than the previous day. The implied volatity was 31.13, the open interest changed by 354 which increased total open position to 1257
On 30 Mar TATAPOWER was trading at 378.75. The strike last trading price was 10.3, which was -3.55 lower than the previous day. The implied volatity was 32.49, the open interest changed by 230 which increased total open position to 899
On 27 Mar TATAPOWER was trading at 385.70. The strike last trading price was 13.9, which was -2.45 lower than the previous day. The implied volatity was 32.23, the open interest changed by 144 which increased total open position to 678
On 25 Mar TATAPOWER was trading at 390.70. The strike last trading price was 16.5, which was 0.15 higher than the previous day. The implied volatity was 30.41, the open interest changed by 44 which increased total open position to 534
On 24 Mar TATAPOWER was trading at 384.75. The strike last trading price was 16.4, which was -2.05 lower than the previous day. The implied volatity was 35.77, the open interest changed by 89 which increased total open position to 481
On 23 Mar TATAPOWER was trading at 386.95. The strike last trading price was 16.9, which was -8.3 lower than the previous day. The implied volatity was 38.4, the open interest changed by 324 which increased total open position to 378
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 25.15, which was 3.15 higher than the previous day. The implied volatity was 29.87, the open interest changed by 3 which increased total open position to 49
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 21.8, which was -0.4 lower than the previous day. The implied volatity was 27.42, the open interest changed by -2 which decreased total open position to 46
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 22, which was -1.35 lower than the previous day. The implied volatity was 26.11, the open interest changed by 2 which increased total open position to 46
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 23.35, which was 4.65 higher than the previous day. The implied volatity was 27.53, the open interest changed by -8 which decreased total open position to 44
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 18.35, which was -3.2 lower than the previous day. The implied volatity was 29.65, the open interest changed by 19 which increased total open position to 51
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 21.55, which was -7.95 lower than the previous day. The implied volatity was 29.78, the open interest changed by 3 which increased total open position to 31
On 12 Mar TATAPOWER was trading at 402.15. The strike last trading price was 29.5, which was 13.15 higher than the previous day. The implied volatity was 35.34, the open interest changed by 1 which increased total open position to 33
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 15, which was 6.2 higher than the previous day. The implied volatity was 27.19, the open interest changed by 11 which increased total open position to 31
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 8.8, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Mar TATAPOWER was trading at 372.90. The strike last trading price was 8.8, which was -3.6 lower than the previous day. The implied volatity was 24.62, the open interest changed by 0 which decreased total open position to 20
On 6 Mar TATAPOWER was trading at 375.50. The strike last trading price was 12.4, which was 4.65 higher than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 20
On 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 7.75, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar TATAPOWER was trading at 365.85. The strike last trading price was 7.75, which was -3.15 lower than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 19
On 2 Mar TATAPOWER was trading at 368.35. The strike last trading price was 10.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb TATAPOWER was trading at 377.55. The strike last trading price was 10.9, which was -0.65 lower than the previous day. The implied volatity was 23.01, the open interest changed by 0 which decreased total open position to 18
On 26 Feb TATAPOWER was trading at 380.40. The strike last trading price was 11.55, which was 0.1 higher than the previous day. The implied volatity was 21.28, the open interest changed by 1 which increased total open position to 18
On 25 Feb TATAPOWER was trading at 381.25. The strike last trading price was 11.45, which was 3.1 higher than the previous day. The implied volatity was 20.56, the open interest changed by 17 which increased total open position to 17
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 8.35, 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 8.35, which was 0 lower than the previous day. The implied volatity was 1.35, 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 8.35, which was 0 lower than the previous day. The implied volatity was 2.31, 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 8.35, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TATAPOWER was trading at 378.40. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 0.94, 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 8.35, which was 0 lower than the previous day. The implied volatity was 0.09, 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 8.35, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TATAPOWER was trading at 380.55. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TATAPOWER was trading at 375.65. The strike last trading price was 8.35, 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 8.35, which was 0 lower than the previous day. The implied volatity was 2.28, 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 8.35, which was 0 lower than the previous day. The implied volatity was 2.42, 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 8.35, 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 8.35, 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 8.35, 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 3 Feb TATAPOWER was trading at 365.10. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 2.58, 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 8.35, which was 0 lower than the previous day. The implied volatity was 2.02, 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 8.35, 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 8.35, 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) 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.08
Gamma: 0.00252
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 429.00 | 0.2 | -0.04999999999999999 | 46.55 | 75 | -6 | 1,058 |
| 23 Apr | 430.30 | 0.25 | 0 | 43.92 | 162 | -79 | 1,064 |
| 22 Apr | 436.05 | 0.2 | -0.09999999999999998 | 43.09 | 284 | -98 | 1,143 |
| 21 Apr | 436.05 | 0.35 | -0.15000000000000002 | 43.3 | 256 | -13 | 1,243 |
| 20 Apr | 433.60 | 0.5 | -0.30000000000000004 | 41.5 | 854 | 36 | 1,253 |
| 17 Apr | 427.60 | 0.75 | -0.15000000000000002 | 35.44 | 296 | -54 | 1,216 |
| 16 Apr | 426.60 | 0.8 | -0.6499999999999999 | 35.23 | 551 | -46 | 1,270 |
| 15 Apr | 421.85 | 1.4 | -1.35 | 34.01 | 1,664 | -101 | 1,317 |
| 13 Apr | 409.55 | 2.7 | -2.1499999999999995 | 29.64 | 3,509 | 154 | 1,376 |
| 10 Apr | 399.35 | 4.6 | -2.6000000000000005 | 25.52 | 1,480 | 135 | 1,230 |
| 9 Apr | 394.70 | 7.3 | 0.2 | 29.13 | 1,189 | 93 | 1,106 |
| 8 Apr | 394.95 | 6.75 | -5.5 | 27.65 | 1,615 | 190 | 1,017 |
| 7 Apr | 387.70 | 12.35 | -1.4 | 32.95 | 454 | 24 | 828 |
| 6 Apr | 383.85 | 14.25 | -0.4 | 32.08 | 325 | 28 | 805 |
| 2 Apr | 385.00 | 15.3 | -2.25 | 31.23 | 157 | -23 | 781 |
| 1 Apr | 380.20 | 17.3 | -1.9 | 32.44 | 297 | 30 | 805 |
| 30 Mar | 378.75 | 19.35 | 3.6 | 34.73 | 600 | 142 | 775 |
| 27 Mar | 385.70 | 15.25 | 1.3 | 31.69 | 756 | 142 | 636 |
| 25 Mar | 390.70 | 13.85 | -5.5 | 34.12 | 514 | -3 | 494 |
| 24 Mar | 384.75 | 19 | -1.2 | 38.55 | 390 | -149 | 495 |
| 23 Mar | 386.95 | 21.6 | 12.5 | 41.38 | 774 | 351 | 607 |
| 20 Mar | 402.40 | 9.35 | -1.7 | 31.88 | 371 | 84 | 257 |
| 19 Mar | 398.50 | 10.65 | 1.55 | 31.73 | 145 | 7 | 172 |
| 18 Mar | 400.35 | 9.25 | -0.25 | 29.22 | 65 | 44 | 164 |
| 17 Mar | 400.85 | 9.5 | -4.2 | 29.89 | 65 | 28 | 119 |
| 16 Mar | 390.55 | 13.35 | 0.45 | 29.59 | 73 | 20 | 91 |
| 13 Mar | 394.95 | 12.9 | 2.95 | 31.15 | 83 | 46 | 71 |
| 12 Mar | 402.15 | 9.95 | -5.55 | 30.38 | 40 | 20 | 24 |
| 11 Mar | 385.75 | 15.5 | -11.5 | 27.63 | 4 | 2 | 3 |
| 10 Mar | 381.30 | 27 | -17.65 | - | 0 | 0 | 1 |
| 9 Mar | 372.90 | 27 | -17.65 | - | 0 | 0 | 1 |
| 6 Mar | 375.50 | 27 | -17.65 | - | 0 | 0 | 1 |
| 5 Mar | 376.85 | 27 | -17.65 | - | 0 | 1 | 0 |
| 4 Mar | 365.85 | 27 | -17.65 | 27.13 | 1 | 0 | 0 |
| 2 Mar | 368.35 | 44.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 377.55 | 44.65 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 380.40 | 44.65 | 0 | 0.06 | 0 | 0 | 0 |
| 25 Feb | 381.25 | 44.65 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 379.75 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 379.25 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 378.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 369.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 379.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 378.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 382.10 | 0 | 0 | 0.01 | 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 390 expiring on 28APR2026
Delta for 390 PE is -0.02
Historical price for 390 PE is as follows
On 24 Apr TATAPOWER was trading at 429.00. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 46.55, the open interest changed by -6 which decreased total open position to 1058
On 23 Apr TATAPOWER was trading at 430.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 43.92, the open interest changed by -79 which decreased total open position to 1064
On 22 Apr TATAPOWER was trading at 436.05. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 43.09, the open interest changed by -98 which decreased total open position to 1143
On 21 Apr TATAPOWER was trading at 436.05. The strike last trading price was 0.35, which was -0.15000000000000002 lower than the previous day. The implied volatity was 43.3, the open interest changed by -13 which decreased total open position to 1243
On 20 Apr TATAPOWER was trading at 433.60. The strike last trading price was 0.5, which was -0.30000000000000004 lower than the previous day. The implied volatity was 41.5, the open interest changed by 36 which increased total open position to 1253
On 17 Apr TATAPOWER was trading at 427.60. The strike last trading price was 0.75, which was -0.15000000000000002 lower than the previous day. The implied volatity was 35.44, the open interest changed by -54 which decreased total open position to 1216
On 16 Apr TATAPOWER was trading at 426.60. The strike last trading price was 0.8, which was -0.6499999999999999 lower than the previous day. The implied volatity was 35.23, the open interest changed by -46 which decreased total open position to 1270
On 15 Apr TATAPOWER was trading at 421.85. The strike last trading price was 1.4, which was -1.35 lower than the previous day. The implied volatity was 34.01, the open interest changed by -101 which decreased total open position to 1317
On 13 Apr TATAPOWER was trading at 409.55. The strike last trading price was 2.7, which was -2.1499999999999995 lower than the previous day. The implied volatity was 29.64, the open interest changed by 154 which increased total open position to 1376
On 10 Apr TATAPOWER was trading at 399.35. The strike last trading price was 4.6, which was -2.6000000000000005 lower than the previous day. The implied volatity was 25.52, the open interest changed by 135 which increased total open position to 1230
On 9 Apr TATAPOWER was trading at 394.70. The strike last trading price was 7.3, which was 0.2 higher than the previous day. The implied volatity was 29.13, the open interest changed by 93 which increased total open position to 1106
On 8 Apr TATAPOWER was trading at 394.95. The strike last trading price was 6.75, which was -5.5 lower than the previous day. The implied volatity was 27.65, the open interest changed by 190 which increased total open position to 1017
On 7 Apr TATAPOWER was trading at 387.70. The strike last trading price was 12.35, which was -1.4 lower than the previous day. The implied volatity was 32.95, the open interest changed by 24 which increased total open position to 828
On 6 Apr TATAPOWER was trading at 383.85. The strike last trading price was 14.25, which was -0.4 lower than the previous day. The implied volatity was 32.08, the open interest changed by 28 which increased total open position to 805
On 2 Apr TATAPOWER was trading at 385.00. The strike last trading price was 15.3, which was -2.25 lower than the previous day. The implied volatity was 31.23, the open interest changed by -23 which decreased total open position to 781
On 1 Apr TATAPOWER was trading at 380.20. The strike last trading price was 17.3, which was -1.9 lower than the previous day. The implied volatity was 32.44, the open interest changed by 30 which increased total open position to 805
On 30 Mar TATAPOWER was trading at 378.75. The strike last trading price was 19.35, which was 3.6 higher than the previous day. The implied volatity was 34.73, the open interest changed by 142 which increased total open position to 775
On 27 Mar TATAPOWER was trading at 385.70. The strike last trading price was 15.25, which was 1.3 higher than the previous day. The implied volatity was 31.69, the open interest changed by 142 which increased total open position to 636
On 25 Mar TATAPOWER was trading at 390.70. The strike last trading price was 13.85, which was -5.5 lower than the previous day. The implied volatity was 34.12, the open interest changed by -3 which decreased total open position to 494
On 24 Mar TATAPOWER was trading at 384.75. The strike last trading price was 19, which was -1.2 lower than the previous day. The implied volatity was 38.55, the open interest changed by -149 which decreased total open position to 495
On 23 Mar TATAPOWER was trading at 386.95. The strike last trading price was 21.6, which was 12.5 higher than the previous day. The implied volatity was 41.38, the open interest changed by 351 which increased total open position to 607
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 9.35, which was -1.7 lower than the previous day. The implied volatity was 31.88, the open interest changed by 84 which increased total open position to 257
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 10.65, which was 1.55 higher than the previous day. The implied volatity was 31.73, the open interest changed by 7 which increased total open position to 172
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 9.25, which was -0.25 lower than the previous day. The implied volatity was 29.22, the open interest changed by 44 which increased total open position to 164
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 9.5, which was -4.2 lower than the previous day. The implied volatity was 29.89, the open interest changed by 28 which increased total open position to 119
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 13.35, which was 0.45 higher than the previous day. The implied volatity was 29.59, the open interest changed by 20 which increased total open position to 91
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 12.9, which was 2.95 higher than the previous day. The implied volatity was 31.15, the open interest changed by 46 which increased total open position to 71
On 12 Mar TATAPOWER was trading at 402.15. The strike last trading price was 9.95, which was -5.55 lower than the previous day. The implied volatity was 30.38, the open interest changed by 20 which increased total open position to 24
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 15.5, which was -11.5 lower than the previous day. The implied volatity was 27.63, the open interest changed by 2 which increased total open position to 3
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 27, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar TATAPOWER was trading at 372.90. The strike last trading price was 27, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar TATAPOWER was trading at 375.50. The strike last trading price was 27, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 27, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar TATAPOWER was trading at 365.85. The strike last trading price was 27, which was -17.65 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TATAPOWER was trading at 368.35. The strike last trading price was 44.65, 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 44.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TATAPOWER was trading at 380.40. The strike last trading price was 44.65, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TATAPOWER was trading at 381.25. The strike last trading price was 44.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb TATAPOWER was trading at 379.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb TATAPOWER was trading at 379.25. The strike last trading price was 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 20 Feb TATAPOWER was trading at 378.00. 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 19 Feb TATAPOWER was trading at 369.30. 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 18 Feb TATAPOWER was trading at 379.60. 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 17 Feb TATAPOWER was trading at 378.40. 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 16 Feb TATAPOWER was trading at 382.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, 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
