TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
24 Feb 2026 04:11 PM IST
| TATAPOWER 30-MAR-2026 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.45
Theta: -0.18
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 379.75 | 6.75 | 0.15 | 20.59 | 1,439 | 321 | 918 | |||||||||
| 23 Feb | 379.25 | 6.1 | -2.05 | 20.26 | 673 | 209 | 613 | |||||||||
| 20 Feb | 378.00 | 7.75 | 2.85 | 23.98 | 796 | 49 | 403 | |||||||||
| 19 Feb | 369.30 | 5.05 | -3.65 | 22.82 | 847 | -142 | 336 | |||||||||
| 18 Feb | 379.60 | 8.35 | -0.95 | 23.15 | 337 | 157 | 478 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 378.40 | 9.1 | -2.2 | 24.85 | 405 | 133 | 321 | |||||||||
| 16 Feb | 382.10 | 11.1 | 3.9 | 24.77 | 232 | 49 | 185 | |||||||||
| 13 Feb | 374.10 | 7.15 | -2.5 | 22.18 | 81 | 15 | 135 | |||||||||
| 12 Feb | 380.55 | 9.4 | 1.55 | 22.17 | 150 | 38 | 119 | |||||||||
| 11 Feb | 375.65 | 8.6 | 2.9 | 22.7 | 25 | 13 | 80 | |||||||||
| 10 Feb | 369.95 | 5.7 | 0.35 | 21.71 | 40 | 33 | 67 | |||||||||
| 9 Feb | 368.70 | 5.2 | 0 | 21.44 | 23 | 17 | 34 | |||||||||
| 6 Feb | 365.95 | 5.2 | 0.1 | 22.14 | 3 | 0 | 17 | |||||||||
| 5 Feb | 364.50 | 5.1 | -1.1 | 22.35 | 8 | 6 | 17 | |||||||||
| 4 Feb | 371.55 | 6.2 | 0 | 20.09 | 1 | 0 | 11 | |||||||||
| 3 Feb | 365.10 | 6.2 | 2.2 | 23.94 | 3 | 1 | 10 | |||||||||
| 2 Feb | 358.80 | 4 | -5 | 21.42 | 10 | 5 | 9 | |||||||||
| 1 Feb | 354.35 | 9 | 0 | 34.88 | 3 | 0 | 3 | |||||||||
| 30 Jan | 366.30 | 9 | 5 | - | 0 | 0 | 3 | |||||||||
| 29 Jan | 366.45 | 9 | 5 | 26.88 | 5 | 0 | 3 | |||||||||
| 28 Jan | 355.05 | 4 | -13.95 | - | 0 | 0 | 3 | |||||||||
| 27 Jan | 347.75 | 4 | -13.95 | - | 0 | 0 | 3 | |||||||||
| 23 Jan | 345.25 | 4 | -13.95 | - | 0 | 0 | 3 | |||||||||
| 22 Jan | 353.30 | 4 | -13.95 | 22.68 | 3 | 2 | 2 | |||||||||
| 21 Jan | 349.35 | 17.95 | 0 | 6.16 | 0 | 0 | 0 | |||||||||
| 20 Jan | 352.95 | 17.95 | 0 | 5.51 | 0 | 0 | 0 | |||||||||
| 19 Jan | 363.20 | 17.95 | 0 | 3.76 | 0 | 0 | 0 | |||||||||
| 16 Jan | 366.10 | 17.95 | 0 | 2.97 | 0 | 0 | 0 | |||||||||
| 14 Jan | 367.40 | 17.95 | 0 | 2.66 | 0 | 0 | 0 | |||||||||
| 13 Jan | 368.45 | 17.95 | 0 | 2.36 | 0 | 0 | 0 | |||||||||
| 12 Jan | 370.60 | 17.95 | 0 | 2.18 | 0 | 0 | 0 | |||||||||
| 9 Jan | 364.80 | 17.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 374.20 | 17.95 | 0 | 1.34 | 0 | 0 | 0 | |||||||||
| 7 Jan | 380.75 | 17.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 386.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 388.85 | 17.95 | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 393.10 | 17.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 381.85 | 17.95 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 379.60 | 17.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Power Co Ltd - strike price 390 expiring on 30MAR2026
Delta for 390 CE is 0.41
Historical price for 390 CE is as follows
On 24 Feb TATAPOWER was trading at 379.75. The strike last trading price was 6.75, which was 0.15 higher than the previous day. The implied volatity was 20.59, the open interest changed by 321 which increased total open position to 918
On 23 Feb TATAPOWER was trading at 379.25. The strike last trading price was 6.1, which was -2.05 lower than the previous day. The implied volatity was 20.26, the open interest changed by 209 which increased total open position to 613
On 20 Feb TATAPOWER was trading at 378.00. The strike last trading price was 7.75, which was 2.85 higher than the previous day. The implied volatity was 23.98, the open interest changed by 49 which increased total open position to 403
On 19 Feb TATAPOWER was trading at 369.30. The strike last trading price was 5.05, which was -3.65 lower than the previous day. The implied volatity was 22.82, the open interest changed by -142 which decreased total open position to 336
On 18 Feb TATAPOWER was trading at 379.60. The strike last trading price was 8.35, which was -0.95 lower than the previous day. The implied volatity was 23.15, the open interest changed by 157 which increased total open position to 478
On 17 Feb TATAPOWER was trading at 378.40. The strike last trading price was 9.1, which was -2.2 lower than the previous day. The implied volatity was 24.85, the open interest changed by 133 which increased total open position to 321
On 16 Feb TATAPOWER was trading at 382.10. The strike last trading price was 11.1, which was 3.9 higher than the previous day. The implied volatity was 24.77, the open interest changed by 49 which increased total open position to 185
On 13 Feb TATAPOWER was trading at 374.10. The strike last trading price was 7.15, which was -2.5 lower than the previous day. The implied volatity was 22.18, the open interest changed by 15 which increased total open position to 135
On 12 Feb TATAPOWER was trading at 380.55. The strike last trading price was 9.4, which was 1.55 higher than the previous day. The implied volatity was 22.17, the open interest changed by 38 which increased total open position to 119
On 11 Feb TATAPOWER was trading at 375.65. The strike last trading price was 8.6, which was 2.9 higher than the previous day. The implied volatity was 22.7, the open interest changed by 13 which increased total open position to 80
On 10 Feb TATAPOWER was trading at 369.95. The strike last trading price was 5.7, which was 0.35 higher than the previous day. The implied volatity was 21.71, the open interest changed by 33 which increased total open position to 67
On 9 Feb TATAPOWER was trading at 368.70. The strike last trading price was 5.2, which was 0 lower than the previous day. The implied volatity was 21.44, the open interest changed by 17 which increased total open position to 34
On 6 Feb TATAPOWER was trading at 365.95. The strike last trading price was 5.2, which was 0.1 higher than the previous day. The implied volatity was 22.14, the open interest changed by 0 which decreased total open position to 17
On 5 Feb TATAPOWER was trading at 364.50. The strike last trading price was 5.1, which was -1.1 lower than the previous day. The implied volatity was 22.35, the open interest changed by 6 which increased total open position to 17
On 4 Feb TATAPOWER was trading at 371.55. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 20.09, the open interest changed by 0 which decreased total open position to 11
On 3 Feb TATAPOWER was trading at 365.10. The strike last trading price was 6.2, which was 2.2 higher than the previous day. The implied volatity was 23.94, the open interest changed by 1 which increased total open position to 10
On 2 Feb TATAPOWER was trading at 358.80. The strike last trading price was 4, which was -5 lower than the previous day. The implied volatity was 21.42, the open interest changed by 5 which increased total open position to 9
On 1 Feb TATAPOWER was trading at 354.35. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 34.88, the open interest changed by 0 which decreased total open position to 3
On 30 Jan TATAPOWER was trading at 366.30. The strike last trading price was 9, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Jan TATAPOWER was trading at 366.45. The strike last trading price was 9, which was 5 higher than the previous day. The implied volatity was 26.88, the open interest changed by 0 which decreased total open position to 3
On 28 Jan TATAPOWER was trading at 355.05. The strike last trading price was 4, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Jan TATAPOWER was trading at 347.75. The strike last trading price was 4, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Jan TATAPOWER was trading at 345.25. The strike last trading price was 4, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Jan TATAPOWER was trading at 353.30. The strike last trading price was 4, which was -13.95 lower than the previous day. The implied volatity was 22.68, the open interest changed by 2 which increased total open position to 2
On 21 Jan TATAPOWER was trading at 349.35. The strike last trading price was 17.95, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0
On 20 Jan TATAPOWER was trading at 352.95. The strike last trading price was 17.95, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
On 19 Jan TATAPOWER was trading at 363.20. The strike last trading price was 17.95, which was 0 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
On 16 Jan TATAPOWER was trading at 366.10. The strike last trading price was 17.95, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TATAPOWER was trading at 367.40. The strike last trading price was 17.95, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TATAPOWER was trading at 368.45. The strike last trading price was 17.95, which was 0 lower than the previous day. The implied volatity was 2.36, 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 17.95, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 9 Jan TATAPOWER was trading at 364.80. The strike last trading price was 17.95, 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 Jan TATAPOWER was trading at 374.20. The strike last trading price was 17.95, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 7 Jan TATAPOWER was trading at 380.75. The strike last trading price was 17.95, 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 Jan TATAPOWER was trading at 386.50. 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 5 Jan TATAPOWER was trading at 388.85. The strike last trading price was 17.95, 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 2 Jan TATAPOWER was trading at 393.10. The strike last trading price was 17.95, 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 Jan TATAPOWER was trading at 381.85. The strike last trading price was 17.95, 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 31 Dec TATAPOWER was trading at 379.60. The strike last trading price was 17.95, 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 30MAR2026 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.45
Theta: -0.1
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 379.75 | 14.65 | -0.35 | 23.94 | 295 | 163 | 607 |
| 23 Feb | 379.25 | 15.45 | -1.65 | 23.31 | 445 | 346 | 444 |
| 20 Feb | 378.00 | 17.5 | -6 | 25.23 | 52 | 26 | 101 |
| 19 Feb | 369.30 | 23.5 | 7.05 | 28.8 | 33 | -2 | 77 |
| 18 Feb | 379.60 | 16.85 | 0.2 | 25.4 | 53 | 34 | 79 |
| 17 Feb | 378.40 | 16.65 | 1.1 | 24.05 | 14 | 12 | 46 |
| 16 Feb | 382.10 | 15.75 | -2.75 | 26.64 | 46 | 27 | 31 |
| 13 Feb | 374.10 | 18.5 | -5.5 | - | 0 | 0 | 4 |
| 12 Feb | 380.55 | 18.5 | -5.5 | 29.49 | 1 | 0 | 3 |
| 11 Feb | 375.65 | 24 | -2.5 | 35.76 | 2 | 0 | 1 |
| 10 Feb | 369.95 | 26.5 | -1.35 | - | 0 | 0 | 1 |
| 9 Feb | 368.70 | 26.5 | -1.35 | - | 0 | 0 | 1 |
| 6 Feb | 365.95 | 26.5 | -1.35 | - | 0 | 0 | 1 |
| 5 Feb | 364.50 | 26.5 | -1.35 | - | 0 | 0 | 1 |
| 4 Feb | 371.55 | 26.5 | -1.35 | - | 0 | 0 | 1 |
| 3 Feb | 365.10 | 26.5 | -1.35 | 25.82 | 1 | 0 | 0 |
| 2 Feb | 358.80 | 27.85 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 354.35 | 27.85 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 366.30 | 27.85 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 366.45 | 27.85 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 355.05 | 27.85 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 347.75 | 27.85 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 345.25 | 27.85 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 353.30 | 27.85 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 349.35 | 27.85 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 352.95 | 27.85 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 363.20 | 27.85 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 366.10 | 27.85 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 367.40 | 27.85 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 368.45 | 27.85 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 370.60 | 27.85 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 364.80 | 27.85 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 374.20 | 27.85 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 380.75 | 27.85 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 386.50 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 388.85 | 27.85 | - | - | 0 | 0 | 0 |
| 2 Jan | 393.10 | 27.85 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 381.85 | 27.85 | - | - | 0 | 0 | 0 |
| 31 Dec | 379.60 | 27.85 | 0 | - | 0 | 0 | 0 |
For Tata Power Co Ltd - strike price 390 expiring on 30MAR2026
Delta for 390 PE is -0.58
Historical price for 390 PE is as follows
On 24 Feb TATAPOWER was trading at 379.75. The strike last trading price was 14.65, which was -0.35 lower than the previous day. The implied volatity was 23.94, the open interest changed by 163 which increased total open position to 607
On 23 Feb TATAPOWER was trading at 379.25. The strike last trading price was 15.45, which was -1.65 lower than the previous day. The implied volatity was 23.31, the open interest changed by 346 which increased total open position to 444
On 20 Feb TATAPOWER was trading at 378.00. The strike last trading price was 17.5, which was -6 lower than the previous day. The implied volatity was 25.23, the open interest changed by 26 which increased total open position to 101
On 19 Feb TATAPOWER was trading at 369.30. The strike last trading price was 23.5, which was 7.05 higher than the previous day. The implied volatity was 28.8, the open interest changed by -2 which decreased total open position to 77
On 18 Feb TATAPOWER was trading at 379.60. The strike last trading price was 16.85, which was 0.2 higher than the previous day. The implied volatity was 25.4, the open interest changed by 34 which increased total open position to 79
On 17 Feb TATAPOWER was trading at 378.40. The strike last trading price was 16.65, which was 1.1 higher than the previous day. The implied volatity was 24.05, the open interest changed by 12 which increased total open position to 46
On 16 Feb TATAPOWER was trading at 382.10. The strike last trading price was 15.75, which was -2.75 lower than the previous day. The implied volatity was 26.64, the open interest changed by 27 which increased total open position to 31
On 13 Feb TATAPOWER was trading at 374.10. The strike last trading price was 18.5, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb TATAPOWER was trading at 380.55. The strike last trading price was 18.5, which was -5.5 lower than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 3
On 11 Feb TATAPOWER was trading at 375.65. The strike last trading price was 24, which was -2.5 lower than the previous day. The implied volatity was 35.76, the open interest changed by 0 which decreased total open position to 1
On 10 Feb TATAPOWER was trading at 369.95. The strike last trading price was 26.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb TATAPOWER was trading at 368.70. The strike last trading price was 26.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb TATAPOWER was trading at 365.95. The strike last trading price was 26.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb TATAPOWER was trading at 364.50. The strike last trading price was 26.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb TATAPOWER was trading at 371.55. The strike last trading price was 26.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb TATAPOWER was trading at 365.10. The strike last trading price was 26.5, which was -1.35 lower than the previous day. The implied volatity was 25.82, 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 27.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TATAPOWER was trading at 354.35. The strike last trading price was 27.85, 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 27.85, 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 27.85, 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 Jan TATAPOWER was trading at 355.05. The strike last trading price was 27.85, 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 Jan TATAPOWER was trading at 347.75. The strike last trading price was 27.85, 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 Jan TATAPOWER was trading at 345.25. The strike last trading price was 27.85, 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 Jan TATAPOWER was trading at 353.30. The strike last trading price was 27.85, 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 21 Jan TATAPOWER was trading at 349.35. The strike last trading price was 27.85, 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 Jan TATAPOWER was trading at 352.95. The strike last trading price was 27.85, 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 Jan TATAPOWER was trading at 363.20. The strike last trading price was 27.85, 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 Jan TATAPOWER was trading at 366.10. The strike last trading price was 27.85, 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 14 Jan TATAPOWER was trading at 367.40. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TATAPOWER was trading at 368.45. The strike last trading price was 27.85, 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 Jan TATAPOWER was trading at 370.60. The strike last trading price was 27.85, 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 Jan TATAPOWER was trading at 364.80. The strike last trading price was 27.85, 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 Jan TATAPOWER was trading at 374.20. The strike last trading price was 27.85, 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 7 Jan TATAPOWER was trading at 380.75. The strike last trading price was 27.85, 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 Jan TATAPOWER was trading at 386.50. 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 5 Jan TATAPOWER was trading at 388.85. The strike last trading price was 27.85, 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 2 Jan TATAPOWER was trading at 393.10. The strike last trading price was 27.85, 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 Jan TATAPOWER was trading at 381.85. The strike last trading price was 27.85, 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 31 Dec TATAPOWER was trading at 379.60. The strike last trading price was 27.85, 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
