TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
20 Mar 2026 04:10 PM IST
| TATAPOWER 30-MAR-2026 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.26
Theta: -0.42
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 402.40 | 9.3 | 1.15 | 27.61 | 9,302 | -700 | 1,621 | |||||||||
| 19 Mar | 398.50 | 8.65 | -0.2 | 30.94 | 13,375 | 19 | 2,317 | |||||||||
| 18 Mar | 400.35 | 8.6 | -0.85 | 27.63 | 8,485 | -400 | 2,318 | |||||||||
| 17 Mar | 400.85 | 9.6 | 3.4 | 28.52 | 16,088 | 309 | 2,684 | |||||||||
| 16 Mar | 390.55 | 5.95 | -3 | 30.64 | 8,455 | 76 | 2,379 | |||||||||
| 13 Mar | 394.95 | 8.8 | -4.05 | 30.84 | 10,828 | -3 | 2,329 | |||||||||
| 12 Mar | 402.15 | 12.6 | 7.6 | 29.71 | 30,146 | -357 | 2,336 | |||||||||
| 11 Mar | 385.75 | 4.75 | 1.55 | 28.14 | 18,933 | 99 | 2,674 | |||||||||
| 10 Mar | 381.30 | 3.2 | 0.85 | 25.93 | 3,409 | 69 | 2,577 | |||||||||
| 9 Mar | 372.90 | 2.5 | -0.15 | 27.96 | 2,193 | -95 | 2,507 | |||||||||
| 6 Mar | 375.50 | 2.55 | -0.2 | 24.88 | 5,136 | -241 | 2,602 | |||||||||
| 5 Mar | 376.85 | 2.8 | 1.05 | 24.32 | 3,826 | -78 | 2,846 | |||||||||
| 4 Mar | 365.85 | 1.65 | -0.25 | 27.32 | 1,806 | 117 | 2,930 | |||||||||
| 2 Mar | 368.35 | 1.9 | -1.45 | 25.17 | 2,501 | -24 | 2,819 | |||||||||
| 27 Feb | 377.55 | 3.1 | -0.9 | 22.5 | 1,626 | 270 | 2,838 | |||||||||
| 26 Feb | 380.40 | 3.8 | -0.4 | 21.71 | 2,934 | 225 | 2,567 | |||||||||
| 25 Feb | 381.25 | 3.9 | 0 | 21.28 | 2,853 | 156 | 2,346 | |||||||||
| 24 Feb | 379.75 | 4.1 | 0.35 | 21.7 | 2,135 | 183 | 2,175 | |||||||||
| 23 Feb | 379.25 | 3.65 | -1.8 | 21.31 | 1,865 | 513 | 1,982 | |||||||||
| 20 Feb | 378.00 | 5.05 | 1.9 | 24.75 | 1,490 | 79 | 1,465 | |||||||||
| 19 Feb | 369.30 | 3.15 | -2.55 | 23.7 | 1,361 | 296 | 1,391 | |||||||||
| 18 Feb | 379.60 | 5.5 | -0.95 | 23.99 | 887 | 138 | 1,094 | |||||||||
| 17 Feb | 378.40 | 6.45 | -1.45 | 26.2 | 786 | 130 | 956 | |||||||||
| 16 Feb | 382.10 | 7.9 | 3.15 | 25.92 | 2,242 | 209 | 824 | |||||||||
| 13 Feb | 374.10 | 4.75 | -1.65 | 23.16 | 757 | 136 | 615 | |||||||||
| 12 Feb | 380.55 | 6.15 | 0.85 | 22.59 | 829 | 165 | 479 | |||||||||
| 11 Feb | 375.65 | 5.7 | 2.3 | 23.26 | 400 | 139 | 313 | |||||||||
| 10 Feb | 369.95 | 3.35 | -0.1 | 21.68 | 77 | 41 | 173 | |||||||||
| 9 Feb | 368.70 | 3.5 | 0.2 | 22.68 | 66 | 9 | 130 | |||||||||
| 6 Feb | 365.95 | 3.3 | 0.1 | 22.63 | 43 | 11 | 120 | |||||||||
| 5 Feb | 364.50 | 3.2 | -2.45 | 22.69 | 98 | 41 | 109 | |||||||||
| 4 Feb | 371.55 | 5.65 | 1.55 | 24.42 | 58 | 9 | 68 | |||||||||
| 3 Feb | 365.10 | 4.1 | 0.6 | 24.05 | 35 | 0 | 60 | |||||||||
| 2 Feb | 358.80 | 3.45 | -0.45 | 25.15 | 79 | 14 | 61 | |||||||||
| 1 Feb | 354.35 | 3.8 | -1.2 | 27.76 | 35 | 10 | 46 | |||||||||
| 30 Jan | 366.30 | 5 | -1 | 24.25 | 10 | -1 | 34 | |||||||||
| 29 Jan | 366.45 | 6 | 3 | 26.27 | 34 | 17 | 35 | |||||||||
| 28 Jan | 355.05 | 3 | 0.1 | 24.16 | 15 | -5 | 17 | |||||||||
| 27 Jan | 347.75 | 2.9 | 0.9 | 26.34 | 5 | 0 | 23 | |||||||||
| 23 Jan | 345.25 | 2 | -1 | 24.38 | 12 | 5 | 22 | |||||||||
| 22 Jan | 353.30 | 3 | 0.4 | 23.89 | 12 | 11 | 16 | |||||||||
| 21 Jan | 349.35 | 2.6 | -3.65 | 24.19 | 2 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 20 Jan | 352.95 | 6.25 | -0.45 | - | 0 | 0 | 3 | |||||||||
| 19 Jan | 363.20 | 6.25 | -0.45 | - | 0 | 0 | 3 | |||||||||
| 16 Jan | 366.10 | 6.25 | -0.45 | 23.72 | 1 | 0 | 2 | |||||||||
| 14 Jan | 367.40 | 6.7 | -0.65 | 23.45 | 2 | 0 | 1 | |||||||||
| 13 Jan | 368.45 | 7.35 | -6.95 | - | 0 | 0 | 1 | |||||||||
| 12 Jan | 370.60 | 7.35 | -6.95 | - | 0 | 0 | 1 | |||||||||
| 9 Jan | 364.80 | 7.35 | -6.95 | - | 0 | 0 | 1 | |||||||||
| 8 Jan | 374.20 | 7.35 | -6.95 | 20.09 | 1 | 0 | 0 | |||||||||
| 7 Jan | 380.75 | 14.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 386.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 388.85 | 14.3 | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 393.10 | 14.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 381.85 | 14.3 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 379.60 | 14.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Power Co Ltd - strike price 400 expiring on 30MAR2026
Delta for 400 CE is 0.59
Historical price for 400 CE is as follows
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 9.3, which was 1.15 higher than the previous day. The implied volatity was 27.61, the open interest changed by -700 which decreased total open position to 1621
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 8.65, which was -0.2 lower than the previous day. The implied volatity was 30.94, the open interest changed by 19 which increased total open position to 2317
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 8.6, which was -0.85 lower than the previous day. The implied volatity was 27.63, the open interest changed by -400 which decreased total open position to 2318
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 9.6, which was 3.4 higher than the previous day. The implied volatity was 28.52, the open interest changed by 309 which increased total open position to 2684
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 5.95, which was -3 lower than the previous day. The implied volatity was 30.64, the open interest changed by 76 which increased total open position to 2379
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 8.8, which was -4.05 lower than the previous day. The implied volatity was 30.84, the open interest changed by -3 which decreased total open position to 2329
On 12 Mar TATAPOWER was trading at 402.15. The strike last trading price was 12.6, which was 7.6 higher than the previous day. The implied volatity was 29.71, the open interest changed by -357 which decreased total open position to 2336
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 4.75, which was 1.55 higher than the previous day. The implied volatity was 28.14, the open interest changed by 99 which increased total open position to 2674
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 3.2, which was 0.85 higher than the previous day. The implied volatity was 25.93, the open interest changed by 69 which increased total open position to 2577
On 9 Mar TATAPOWER was trading at 372.90. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 27.96, the open interest changed by -95 which decreased total open position to 2507
On 6 Mar TATAPOWER was trading at 375.50. The strike last trading price was 2.55, which was -0.2 lower than the previous day. The implied volatity was 24.88, the open interest changed by -241 which decreased total open position to 2602
On 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 2.8, which was 1.05 higher than the previous day. The implied volatity was 24.32, the open interest changed by -78 which decreased total open position to 2846
On 4 Mar TATAPOWER was trading at 365.85. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 27.32, the open interest changed by 117 which increased total open position to 2930
On 2 Mar TATAPOWER was trading at 368.35. The strike last trading price was 1.9, which was -1.45 lower than the previous day. The implied volatity was 25.17, the open interest changed by -24 which decreased total open position to 2819
On 27 Feb TATAPOWER was trading at 377.55. The strike last trading price was 3.1, which was -0.9 lower than the previous day. The implied volatity was 22.5, the open interest changed by 270 which increased total open position to 2838
On 26 Feb TATAPOWER was trading at 380.40. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 21.71, the open interest changed by 225 which increased total open position to 2567
On 25 Feb TATAPOWER was trading at 381.25. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 21.28, the open interest changed by 156 which increased total open position to 2346
On 24 Feb TATAPOWER was trading at 379.75. The strike last trading price was 4.1, which was 0.35 higher than the previous day. The implied volatity was 21.7, the open interest changed by 183 which increased total open position to 2175
On 23 Feb TATAPOWER was trading at 379.25. The strike last trading price was 3.65, which was -1.8 lower than the previous day. The implied volatity was 21.31, the open interest changed by 513 which increased total open position to 1982
On 20 Feb TATAPOWER was trading at 378.00. The strike last trading price was 5.05, which was 1.9 higher than the previous day. The implied volatity was 24.75, the open interest changed by 79 which increased total open position to 1465
On 19 Feb TATAPOWER was trading at 369.30. The strike last trading price was 3.15, which was -2.55 lower than the previous day. The implied volatity was 23.7, the open interest changed by 296 which increased total open position to 1391
On 18 Feb TATAPOWER was trading at 379.60. The strike last trading price was 5.5, which was -0.95 lower than the previous day. The implied volatity was 23.99, the open interest changed by 138 which increased total open position to 1094
On 17 Feb TATAPOWER was trading at 378.40. The strike last trading price was 6.45, which was -1.45 lower than the previous day. The implied volatity was 26.2, the open interest changed by 130 which increased total open position to 956
On 16 Feb TATAPOWER was trading at 382.10. The strike last trading price was 7.9, which was 3.15 higher than the previous day. The implied volatity was 25.92, the open interest changed by 209 which increased total open position to 824
On 13 Feb TATAPOWER was trading at 374.10. The strike last trading price was 4.75, which was -1.65 lower than the previous day. The implied volatity was 23.16, the open interest changed by 136 which increased total open position to 615
On 12 Feb TATAPOWER was trading at 380.55. The strike last trading price was 6.15, which was 0.85 higher than the previous day. The implied volatity was 22.59, the open interest changed by 165 which increased total open position to 479
On 11 Feb TATAPOWER was trading at 375.65. The strike last trading price was 5.7, which was 2.3 higher than the previous day. The implied volatity was 23.26, the open interest changed by 139 which increased total open position to 313
On 10 Feb TATAPOWER was trading at 369.95. The strike last trading price was 3.35, which was -0.1 lower than the previous day. The implied volatity was 21.68, the open interest changed by 41 which increased total open position to 173
On 9 Feb TATAPOWER was trading at 368.70. The strike last trading price was 3.5, which was 0.2 higher than the previous day. The implied volatity was 22.68, the open interest changed by 9 which increased total open position to 130
On 6 Feb TATAPOWER was trading at 365.95. The strike last trading price was 3.3, which was 0.1 higher than the previous day. The implied volatity was 22.63, the open interest changed by 11 which increased total open position to 120
On 5 Feb TATAPOWER was trading at 364.50. The strike last trading price was 3.2, which was -2.45 lower than the previous day. The implied volatity was 22.69, the open interest changed by 41 which increased total open position to 109
On 4 Feb TATAPOWER was trading at 371.55. The strike last trading price was 5.65, which was 1.55 higher than the previous day. The implied volatity was 24.42, the open interest changed by 9 which increased total open position to 68
On 3 Feb TATAPOWER was trading at 365.10. The strike last trading price was 4.1, which was 0.6 higher than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 60
On 2 Feb TATAPOWER was trading at 358.80. The strike last trading price was 3.45, which was -0.45 lower than the previous day. The implied volatity was 25.15, the open interest changed by 14 which increased total open position to 61
On 1 Feb TATAPOWER was trading at 354.35. The strike last trading price was 3.8, which was -1.2 lower than the previous day. The implied volatity was 27.76, the open interest changed by 10 which increased total open position to 46
On 30 Jan TATAPOWER was trading at 366.30. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 24.25, the open interest changed by -1 which decreased total open position to 34
On 29 Jan TATAPOWER was trading at 366.45. The strike last trading price was 6, which was 3 higher than the previous day. The implied volatity was 26.27, the open interest changed by 17 which increased total open position to 35
On 28 Jan TATAPOWER was trading at 355.05. The strike last trading price was 3, which was 0.1 higher than the previous day. The implied volatity was 24.16, the open interest changed by -5 which decreased total open position to 17
On 27 Jan TATAPOWER was trading at 347.75. The strike last trading price was 2.9, which was 0.9 higher than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 23
On 23 Jan TATAPOWER was trading at 345.25. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 24.38, the open interest changed by 5 which increased total open position to 22
On 22 Jan TATAPOWER was trading at 353.30. The strike last trading price was 3, which was 0.4 higher than the previous day. The implied volatity was 23.89, the open interest changed by 11 which increased total open position to 16
On 21 Jan TATAPOWER was trading at 349.35. The strike last trading price was 2.6, which was -3.65 lower than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 3
On 20 Jan TATAPOWER was trading at 352.95. The strike last trading price was 6.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Jan TATAPOWER was trading at 363.20. The strike last trading price was 6.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jan TATAPOWER was trading at 366.10. The strike last trading price was 6.25, which was -0.45 lower than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 2
On 14 Jan TATAPOWER was trading at 367.40. The strike last trading price was 6.7, which was -0.65 lower than the previous day. The implied volatity was 23.45, the open interest changed by 0 which decreased total open position to 1
On 13 Jan TATAPOWER was trading at 368.45. The strike last trading price was 7.35, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Jan TATAPOWER was trading at 370.60. The strike last trading price was 7.35, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan TATAPOWER was trading at 364.80. The strike last trading price was 7.35, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan TATAPOWER was trading at 374.20. The strike last trading price was 7.35, which was -6.95 lower than the previous day. The implied volatity was 20.09, 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 14.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 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 14.3, 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 14.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TATAPOWER was trading at 381.85. The strike last trading price was 14.3, 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 14.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATAPOWER 30MAR2026 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.26
Theta: -0.35
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 402.40 | 6.45 | -2.95 | 30.86 | 10,615 | 399 | 2,023 |
| 19 Mar | 398.50 | 9.05 | 1.65 | 33.13 | 5,200 | 69 | 1,628 |
| 18 Mar | 400.35 | 7.45 | -1.05 | 27.85 | 4,619 | 105 | 1,562 |
| 17 Mar | 400.85 | 8.35 | -5.85 | 30.93 | 3,220 | 82 | 1,461 |
| 16 Mar | 390.55 | 14.5 | 1.95 | 32.29 | 882 | -73 | 1,381 |
| 13 Mar | 394.95 | 12.75 | 3.45 | 31.75 | 5,798 | -122 | 1,463 |
| 12 Mar | 402.15 | 9 | -8.85 | 30.61 | 5,840 | 470 | 1,586 |
| 11 Mar | 385.75 | 18.05 | -2.15 | 28.23 | 475 | 16 | 1,116 |
| 10 Mar | 381.30 | 19.95 | -8.55 | 24.04 | 90 | -3 | 1,099 |
| 9 Mar | 372.90 | 27.75 | 2.55 | 33.53 | 73 | -27 | 1,105 |
| 6 Mar | 375.50 | 25.2 | -1.1 | 28 | 51 | -3 | 1,132 |
| 5 Mar | 376.85 | 26.3 | -6.8 | 33.92 | 40 | -6 | 1,134 |
| 4 Mar | 365.85 | 33.1 | 0.65 | 20.98 | 37 | -4 | 1,138 |
| 2 Mar | 368.35 | 32.75 | 8.75 | 32.78 | 53 | -6 | 1,141 |
| 27 Feb | 377.55 | 24 | 3.15 | 25.1 | 9 | 3 | 1,149 |
| 26 Feb | 380.40 | 21 | -0.05 | 23.55 | 100 | 0 | 1,146 |
| 25 Feb | 381.25 | 21.3 | -1.05 | 24.87 | 442 | -17 | 1,147 |
| 24 Feb | 379.75 | 21.8 | -0.9 | 25.24 | 252 | 85 | 1,164 |
| 23 Feb | 379.25 | 22.85 | -1.1 | 24.72 | 786 | 538 | 1,089 |
| 20 Feb | 378.00 | 24.4 | -6.75 | 25.46 | 120 | 71 | 545 |
| 19 Feb | 369.30 | 31.65 | 8.95 | 31.05 | 107 | 102 | 474 |
| 18 Feb | 379.60 | 23.9 | -0.95 | 26.49 | 273 | 175 | 374 |
| 17 Feb | 378.40 | 24.95 | 2.9 | 27.68 | 62 | 7 | 199 |
| 16 Feb | 382.10 | 22.2 | -5.05 | 27.41 | 112 | 77 | 191 |
| 13 Feb | 374.10 | 27.25 | 5.15 | 27.09 | 11 | 1 | 108 |
| 12 Feb | 380.55 | 22.3 | -2.7 | 23.94 | 35 | 32 | 105 |
| 11 Feb | 375.65 | 25 | -7 | 25.3 | 34 | 28 | 73 |
| 10 Feb | 369.95 | 32 | -5 | - | 0 | 0 | 45 |
| 9 Feb | 368.70 | 32 | -5 | 26.78 | 20 | 16 | 41 |
| 6 Feb | 365.95 | 37 | 7.65 | 33.52 | 4 | 0 | 21 |
| 5 Feb | 364.50 | 30 | -4 | - | 0 | 0 | 21 |
| 4 Feb | 371.55 | 30 | -4 | 27.04 | 18 | 16 | 20 |
| 3 Feb | 365.10 | 34 | -0.05 | - | 0 | 0 | 4 |
| 2 Feb | 358.80 | 34 | -0.05 | - | 0 | 0 | 4 |
| 1 Feb | 354.35 | 34 | -0.05 | 12.01 | 4 | 0 | 0 |
| 30 Jan | 366.30 | 34.05 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 366.45 | 34.05 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 355.05 | 34.05 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 347.75 | 34.05 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 345.25 | 34.05 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 353.30 | 34.05 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 349.35 | 34.05 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 352.95 | 34.05 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 363.20 | 34.05 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 366.10 | 34.05 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 367.40 | 34.05 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 368.45 | 34.05 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 370.60 | 34.05 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 364.80 | 34.05 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 374.20 | 34.05 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 380.75 | 34.05 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 386.50 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 388.85 | 34.05 | - | - | 0 | 0 | 0 |
| 2 Jan | 393.10 | 34.05 | 0 | 0.46 | 0 | 0 | 0 |
| 1 Jan | 381.85 | 34.05 | - | - | 0 | 0 | 0 |
| 31 Dec | 379.60 | 34.05 | 0 | - | 0 | 0 | 0 |
For Tata Power Co Ltd - strike price 400 expiring on 30MAR2026
Delta for 400 PE is -0.42
Historical price for 400 PE is as follows
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 6.45, which was -2.95 lower than the previous day. The implied volatity was 30.86, the open interest changed by 399 which increased total open position to 2023
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 9.05, which was 1.65 higher than the previous day. The implied volatity was 33.13, the open interest changed by 69 which increased total open position to 1628
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 7.45, which was -1.05 lower than the previous day. The implied volatity was 27.85, the open interest changed by 105 which increased total open position to 1562
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 8.35, which was -5.85 lower than the previous day. The implied volatity was 30.93, the open interest changed by 82 which increased total open position to 1461
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 14.5, which was 1.95 higher than the previous day. The implied volatity was 32.29, the open interest changed by -73 which decreased total open position to 1381
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 12.75, which was 3.45 higher than the previous day. The implied volatity was 31.75, the open interest changed by -122 which decreased total open position to 1463
On 12 Mar TATAPOWER was trading at 402.15. The strike last trading price was 9, which was -8.85 lower than the previous day. The implied volatity was 30.61, the open interest changed by 470 which increased total open position to 1586
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 18.05, which was -2.15 lower than the previous day. The implied volatity was 28.23, the open interest changed by 16 which increased total open position to 1116
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 19.95, which was -8.55 lower than the previous day. The implied volatity was 24.04, the open interest changed by -3 which decreased total open position to 1099
On 9 Mar TATAPOWER was trading at 372.90. The strike last trading price was 27.75, which was 2.55 higher than the previous day. The implied volatity was 33.53, the open interest changed by -27 which decreased total open position to 1105
On 6 Mar TATAPOWER was trading at 375.50. The strike last trading price was 25.2, which was -1.1 lower than the previous day. The implied volatity was 28, the open interest changed by -3 which decreased total open position to 1132
On 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 26.3, which was -6.8 lower than the previous day. The implied volatity was 33.92, the open interest changed by -6 which decreased total open position to 1134
On 4 Mar TATAPOWER was trading at 365.85. The strike last trading price was 33.1, which was 0.65 higher than the previous day. The implied volatity was 20.98, the open interest changed by -4 which decreased total open position to 1138
On 2 Mar TATAPOWER was trading at 368.35. The strike last trading price was 32.75, which was 8.75 higher than the previous day. The implied volatity was 32.78, the open interest changed by -6 which decreased total open position to 1141
On 27 Feb TATAPOWER was trading at 377.55. The strike last trading price was 24, which was 3.15 higher than the previous day. The implied volatity was 25.1, the open interest changed by 3 which increased total open position to 1149
On 26 Feb TATAPOWER was trading at 380.40. The strike last trading price was 21, which was -0.05 lower than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 1146
On 25 Feb TATAPOWER was trading at 381.25. The strike last trading price was 21.3, which was -1.05 lower than the previous day. The implied volatity was 24.87, the open interest changed by -17 which decreased total open position to 1147
On 24 Feb TATAPOWER was trading at 379.75. The strike last trading price was 21.8, which was -0.9 lower than the previous day. The implied volatity was 25.24, the open interest changed by 85 which increased total open position to 1164
On 23 Feb TATAPOWER was trading at 379.25. The strike last trading price was 22.85, which was -1.1 lower than the previous day. The implied volatity was 24.72, the open interest changed by 538 which increased total open position to 1089
On 20 Feb TATAPOWER was trading at 378.00. The strike last trading price was 24.4, which was -6.75 lower than the previous day. The implied volatity was 25.46, the open interest changed by 71 which increased total open position to 545
On 19 Feb TATAPOWER was trading at 369.30. The strike last trading price was 31.65, which was 8.95 higher than the previous day. The implied volatity was 31.05, the open interest changed by 102 which increased total open position to 474
On 18 Feb TATAPOWER was trading at 379.60. The strike last trading price was 23.9, which was -0.95 lower than the previous day. The implied volatity was 26.49, the open interest changed by 175 which increased total open position to 374
On 17 Feb TATAPOWER was trading at 378.40. The strike last trading price was 24.95, which was 2.9 higher than the previous day. The implied volatity was 27.68, the open interest changed by 7 which increased total open position to 199
On 16 Feb TATAPOWER was trading at 382.10. The strike last trading price was 22.2, which was -5.05 lower than the previous day. The implied volatity was 27.41, the open interest changed by 77 which increased total open position to 191
On 13 Feb TATAPOWER was trading at 374.10. The strike last trading price was 27.25, which was 5.15 higher than the previous day. The implied volatity was 27.09, the open interest changed by 1 which increased total open position to 108
On 12 Feb TATAPOWER was trading at 380.55. The strike last trading price was 22.3, which was -2.7 lower than the previous day. The implied volatity was 23.94, the open interest changed by 32 which increased total open position to 105
On 11 Feb TATAPOWER was trading at 375.65. The strike last trading price was 25, which was -7 lower than the previous day. The implied volatity was 25.3, the open interest changed by 28 which increased total open position to 73
On 10 Feb TATAPOWER was trading at 369.95. The strike last trading price was 32, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 9 Feb TATAPOWER was trading at 368.70. The strike last trading price was 32, which was -5 lower than the previous day. The implied volatity was 26.78, the open interest changed by 16 which increased total open position to 41
On 6 Feb TATAPOWER was trading at 365.95. The strike last trading price was 37, which was 7.65 higher than the previous day. The implied volatity was 33.52, the open interest changed by 0 which decreased total open position to 21
On 5 Feb TATAPOWER was trading at 364.50. The strike last trading price was 30, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 4 Feb TATAPOWER was trading at 371.55. The strike last trading price was 30, which was -4 lower than the previous day. The implied volatity was 27.04, the open interest changed by 16 which increased total open position to 20
On 3 Feb TATAPOWER was trading at 365.10. The strike last trading price was 34, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Feb TATAPOWER was trading at 358.80. The strike last trading price was 34, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Feb TATAPOWER was trading at 354.35. The strike last trading price was 34, which was -0.05 lower than the previous day. The implied volatity was 12.01, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, 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 34.05, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TATAPOWER was trading at 381.85. The strike last trading price was 34.05, 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 34.05, 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
