TATAPOWER
Tata Power Co Ltd
Historical option data for TATAPOWER
17 Apr 2026 04:11 PM IST
| TATAPOWER 28-Apr-2026 (10d) 410 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0
Theta: -0.23
Gamma: 0.01275
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 427.60 | 19.9 | 0.3999999999999986 | 26.15 | 1,189 | -570 | 861 | |||||||||
| 16 Apr | 426.60 | 21.4 | 4.949999999999999 | 29.11 | 1,263 | -137 | 1,430 | |||||||||
| 15 Apr | 421.85 | 16.05 | 6.050000000000001 | 26.87 | 5,119 | -253 | 1,573 | |||||||||
| 13 Apr | 409.55 | 10 | 5 | 29.21 | 17,112 | -380 | 1,808 | |||||||||
| 10 Apr | 399.35 | 5 | -0.04999999999999982 | 24.67 | 3,292 | 180 | 2,207 | |||||||||
| 9 Apr | 394.70 | 5 | -0.05 | 27.98 | 1,921 | 21 | 2,025 | |||||||||
| 8 Apr | 394.95 | 5.05 | 1.3 | 26.69 | 2,910 | 774 | 2,005 | |||||||||
| 7 Apr | 387.70 | 3.65 | -0.1 | 28.62 | 433 | 9 | 1,229 | |||||||||
| 6 Apr | 383.85 | 3.5 | -0.5 | 30.48 | 803 | -75 | 1,222 | |||||||||
| 2 Apr | 385.00 | 3.85 | -0.05 | 29.7 | 956 | -78 | 1,296 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 380.20 | 3.85 | -0.45 | 30.8 | 936 | 140 | 1,373 | |||||||||
| 30 Mar | 378.75 | 4.25 | -2 | 31.74 | 1,436 | 150 | 1,230 | |||||||||
| 27 Mar | 385.70 | 6.15 | -1.35 | 30.82 | 718 | 63 | 1,083 | |||||||||
| 25 Mar | 390.70 | 7.65 | -0.9 | 28.6 | 1,105 | 183 | 1,013 | |||||||||
| 24 Mar | 384.75 | 8.55 | -1.35 | 34.94 | 808 | -79 | 836 | |||||||||
| 23 Mar | 386.95 | 9.5 | -4.6 | 38.14 | 880 | 155 | 926 | |||||||||
| 20 Mar | 402.40 | 14.4 | 2 | 30.14 | 1,584 | 357 | 773 | |||||||||
| 19 Mar | 398.50 | 12.8 | 0.5 | 29.85 | 750 | 58 | 415 | |||||||||
| 18 Mar | 400.35 | 12.15 | -0.7 | 27.4 | 403 | 168 | 357 | |||||||||
| 17 Mar | 400.85 | 12.9 | 2.9 | 27.82 | 301 | -52 | 188 | |||||||||
| 16 Mar | 390.55 | 9.95 | -2.2 | 29.92 | 200 | 109 | 239 | |||||||||
| 13 Mar | 394.95 | 12.1 | -1.4 | 29.65 | 320 | 53 | 129 | |||||||||
| 12 Mar | 402.15 | 13.5 | 7.1 | 25.74 | 230 | 60 | 76 | |||||||||
| 11 Mar | 385.75 | 6.4 | 1.9 | - | 0 | 0 | 16 | |||||||||
| 10 Mar | 381.30 | 6.4 | 1.9 | 26.73 | 3 | 1 | 15 | |||||||||
| 9 Mar | 372.90 | 4.5 | -0.5 | 26.63 | 5 | 3 | 13 | |||||||||
| 6 Mar | 375.50 | 5 | 0.1 | 25.63 | 5 | 4 | 11 | |||||||||
| 5 Mar | 376.85 | 4.9 | 0.95 | 24.48 | 6 | 2 | 5 | |||||||||
| 4 Mar | 365.85 | 3.95 | -0.8 | 28.16 | 3 | 2 | 2 | |||||||||
| 2 Mar | 368.35 | 4.75 | 0 | 6.67 | 0 | 0 | 0 | |||||||||
| 27 Feb | 377.55 | 4.75 | 0 | 4.93 | 0 | 0 | 0 | |||||||||
| 26 Feb | 380.40 | 4.75 | 0 | 4.28 | 0 | 0 | 0 | |||||||||
| 25 Feb | 381.25 | 4.75 | 0 | 4.25 | 0 | 0 | 0 | |||||||||
For Tata Power Co Ltd - strike price 410 expiring on 28APR2026
Delta for 410 CE is 0.83
Historical price for 410 CE is as follows
On 17 Apr TATAPOWER was trading at 427.60. The strike last trading price was 19.9, which was 0.3999999999999986 higher than the previous day. The implied volatity was 26.15, the open interest changed by -570 which decreased total open position to 861
On 16 Apr TATAPOWER was trading at 426.60. The strike last trading price was 21.4, which was 4.949999999999999 higher than the previous day. The implied volatity was 29.11, the open interest changed by -137 which decreased total open position to 1430
On 15 Apr TATAPOWER was trading at 421.85. The strike last trading price was 16.05, which was 6.050000000000001 higher than the previous day. The implied volatity was 26.87, the open interest changed by -253 which decreased total open position to 1573
On 13 Apr TATAPOWER was trading at 409.55. The strike last trading price was 10, which was 5 higher than the previous day. The implied volatity was 29.21, the open interest changed by -380 which decreased total open position to 1808
On 10 Apr TATAPOWER was trading at 399.35. The strike last trading price was 5, which was -0.04999999999999982 lower than the previous day. The implied volatity was 24.67, the open interest changed by 180 which increased total open position to 2207
On 9 Apr TATAPOWER was trading at 394.70. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was 27.98, the open interest changed by 21 which increased total open position to 2025
On 8 Apr TATAPOWER was trading at 394.95. The strike last trading price was 5.05, which was 1.3 higher than the previous day. The implied volatity was 26.69, the open interest changed by 774 which increased total open position to 2005
On 7 Apr TATAPOWER was trading at 387.70. The strike last trading price was 3.65, which was -0.1 lower than the previous day. The implied volatity was 28.62, the open interest changed by 9 which increased total open position to 1229
On 6 Apr TATAPOWER was trading at 383.85. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 30.48, the open interest changed by -75 which decreased total open position to 1222
On 2 Apr TATAPOWER was trading at 385.00. The strike last trading price was 3.85, which was -0.05 lower than the previous day. The implied volatity was 29.7, the open interest changed by -78 which decreased total open position to 1296
On 1 Apr TATAPOWER was trading at 380.20. The strike last trading price was 3.85, which was -0.45 lower than the previous day. The implied volatity was 30.8, the open interest changed by 140 which increased total open position to 1373
On 30 Mar TATAPOWER was trading at 378.75. The strike last trading price was 4.25, which was -2 lower than the previous day. The implied volatity was 31.74, the open interest changed by 150 which increased total open position to 1230
On 27 Mar TATAPOWER was trading at 385.70. The strike last trading price was 6.15, which was -1.35 lower than the previous day. The implied volatity was 30.82, the open interest changed by 63 which increased total open position to 1083
On 25 Mar TATAPOWER was trading at 390.70. The strike last trading price was 7.65, which was -0.9 lower than the previous day. The implied volatity was 28.6, the open interest changed by 183 which increased total open position to 1013
On 24 Mar TATAPOWER was trading at 384.75. The strike last trading price was 8.55, which was -1.35 lower than the previous day. The implied volatity was 34.94, the open interest changed by -79 which decreased total open position to 836
On 23 Mar TATAPOWER was trading at 386.95. The strike last trading price was 9.5, which was -4.6 lower than the previous day. The implied volatity was 38.14, the open interest changed by 155 which increased total open position to 926
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 14.4, which was 2 higher than the previous day. The implied volatity was 30.14, the open interest changed by 357 which increased total open position to 773
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 12.8, which was 0.5 higher than the previous day. The implied volatity was 29.85, the open interest changed by 58 which increased total open position to 415
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 12.15, which was -0.7 lower than the previous day. The implied volatity was 27.4, the open interest changed by 168 which increased total open position to 357
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 12.9, which was 2.9 higher than the previous day. The implied volatity was 27.82, the open interest changed by -52 which decreased total open position to 188
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 9.95, which was -2.2 lower than the previous day. The implied volatity was 29.92, the open interest changed by 109 which increased total open position to 239
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 12.1, which was -1.4 lower than the previous day. The implied volatity was 29.65, the open interest changed by 53 which increased total open position to 129
On 12 Mar TATAPOWER was trading at 402.15. The strike last trading price was 13.5, which was 7.1 higher than the previous day. The implied volatity was 25.74, the open interest changed by 60 which increased total open position to 76
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 6.4, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 6.4, which was 1.9 higher than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 15
On 9 Mar TATAPOWER was trading at 372.90. The strike last trading price was 4.5, which was -0.5 lower than the previous day. The implied volatity was 26.63, the open interest changed by 3 which increased total open position to 13
On 6 Mar TATAPOWER was trading at 375.50. The strike last trading price was 5, which was 0.1 higher than the previous day. The implied volatity was 25.63, the open interest changed by 4 which increased total open position to 11
On 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 4.9, which was 0.95 higher than the previous day. The implied volatity was 24.48, the open interest changed by 2 which increased total open position to 5
On 4 Mar TATAPOWER was trading at 365.85. The strike last trading price was 3.95, which was -0.8 lower than the previous day. The implied volatity was 28.16, the open interest changed by 2 which increased total open position to 2
On 2 Mar TATAPOWER was trading at 368.35. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 6.67, 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 4.75, which was 0 lower than the previous day. The implied volatity was 4.93, 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 4.75, which was 0 lower than the previous day. The implied volatity was 4.28, 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 4.75, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
| TATAPOWER 28-Apr-2026 (10d) 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0
Theta: -0.22
Gamma: 0.0124
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 427.60 | 2.4 | -0.3500000000000001 | 29.27 | 1,119 | -241 | 798 |
| 16 Apr | 426.60 | 2.45 | -2.0999999999999996 | 28.93 | 2,538 | 9 | 1,042 |
| 15 Apr | 421.85 | 4.7 | -4.2 | 30.43 | 4,914 | 453 | 1,032 |
| 13 Apr | 409.55 | 8.55 | -5.25 | 26.21 | 5,058 | 117 | 570 |
| 10 Apr | 399.35 | 13.5 | -4.199999999999999 | 22.22 | 118 | 10 | 450 |
| 9 Apr | 394.70 | 17.75 | -0.5 | 27.13 | 29 | 11 | 441 |
| 8 Apr | 394.95 | 17.7 | -7.55 | 27.86 | 74 | 6 | 429 |
| 7 Apr | 387.70 | 25.25 | -1.55 | 33.44 | 9 | 3 | 422 |
| 6 Apr | 383.85 | 26.8 | -0.4 | 28.14 | 2 | 0 | 418 |
| 2 Apr | 385.00 | 27.65 | -4.25 | 27.05 | 5 | 0 | 420 |
| 1 Apr | 380.20 | 31.9 | -1.05 | 34.5 | 25 | -10 | 419 |
| 30 Mar | 378.75 | 33.15 | 5.75 | 34.61 | 33 | -5 | 429 |
| 27 Mar | 385.70 | 27.55 | 2.65 | 30.76 | 30 | -6 | 434 |
| 25 Mar | 390.70 | 25 | -6.5 | 33.85 | 61 | 4 | 439 |
| 24 Mar | 384.75 | 31 | -1.75 | 38.06 | 71 | 3 | 436 |
| 23 Mar | 386.95 | 34.1 | 16.1 | 41.59 | 101 | -8 | 433 |
| 20 Mar | 402.40 | 18.3 | -1.15 | 31.77 | 636 | 395 | 438 |
| 19 Mar | 398.50 | 19.45 | 1.45 | 30.08 | 23 | 6 | 38 |
| 18 Mar | 400.35 | 18.1 | -1.85 | 28.21 | 15 | 9 | 31 |
| 17 Mar | 400.85 | 19.95 | 0.4 | 32.05 | 4 | 3 | 22 |
| 16 Mar | 390.55 | 19.55 | 1.25 | - | 12 | 4 | 0 |
| 13 Mar | 394.95 | 19.55 | 1.25 | 24.3 | 12 | 2 | 17 |
| 12 Mar | 402.15 | 18.3 | -5.2 | 29.21 | 40 | 21 | 23 |
| 11 Mar | 385.75 | 23.5 | -37.2 | 18.66 | 2 | 0 | 0 |
| 10 Mar | 381.30 | 60.7 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 372.90 | 60.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 375.50 | 60.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 376.85 | 60.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 365.85 | 60.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 368.35 | 60.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 377.55 | 60.7 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 380.40 | 60.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 381.25 | 60.7 | 0 | - | 0 | 0 | 0 |
For Tata Power Co Ltd - strike price 410 expiring on 28APR2026
Delta for 410 PE is -0.19
Historical price for 410 PE is as follows
On 17 Apr TATAPOWER was trading at 427.60. The strike last trading price was 2.4, which was -0.3500000000000001 lower than the previous day. The implied volatity was 29.27, the open interest changed by -241 which decreased total open position to 798
On 16 Apr TATAPOWER was trading at 426.60. The strike last trading price was 2.45, which was -2.0999999999999996 lower than the previous day. The implied volatity was 28.93, the open interest changed by 9 which increased total open position to 1042
On 15 Apr TATAPOWER was trading at 421.85. The strike last trading price was 4.7, which was -4.2 lower than the previous day. The implied volatity was 30.43, the open interest changed by 453 which increased total open position to 1032
On 13 Apr TATAPOWER was trading at 409.55. The strike last trading price was 8.55, which was -5.25 lower than the previous day. The implied volatity was 26.21, the open interest changed by 117 which increased total open position to 570
On 10 Apr TATAPOWER was trading at 399.35. The strike last trading price was 13.5, which was -4.199999999999999 lower than the previous day. The implied volatity was 22.22, the open interest changed by 10 which increased total open position to 450
On 9 Apr TATAPOWER was trading at 394.70. The strike last trading price was 17.75, which was -0.5 lower than the previous day. The implied volatity was 27.13, the open interest changed by 11 which increased total open position to 441
On 8 Apr TATAPOWER was trading at 394.95. The strike last trading price was 17.7, which was -7.55 lower than the previous day. The implied volatity was 27.86, the open interest changed by 6 which increased total open position to 429
On 7 Apr TATAPOWER was trading at 387.70. The strike last trading price was 25.25, which was -1.55 lower than the previous day. The implied volatity was 33.44, the open interest changed by 3 which increased total open position to 422
On 6 Apr TATAPOWER was trading at 383.85. The strike last trading price was 26.8, which was -0.4 lower than the previous day. The implied volatity was 28.14, the open interest changed by 0 which decreased total open position to 418
On 2 Apr TATAPOWER was trading at 385.00. The strike last trading price was 27.65, which was -4.25 lower than the previous day. The implied volatity was 27.05, the open interest changed by 0 which decreased total open position to 420
On 1 Apr TATAPOWER was trading at 380.20. The strike last trading price was 31.9, which was -1.05 lower than the previous day. The implied volatity was 34.5, the open interest changed by -10 which decreased total open position to 419
On 30 Mar TATAPOWER was trading at 378.75. The strike last trading price was 33.15, which was 5.75 higher than the previous day. The implied volatity was 34.61, the open interest changed by -5 which decreased total open position to 429
On 27 Mar TATAPOWER was trading at 385.70. The strike last trading price was 27.55, which was 2.65 higher than the previous day. The implied volatity was 30.76, the open interest changed by -6 which decreased total open position to 434
On 25 Mar TATAPOWER was trading at 390.70. The strike last trading price was 25, which was -6.5 lower than the previous day. The implied volatity was 33.85, the open interest changed by 4 which increased total open position to 439
On 24 Mar TATAPOWER was trading at 384.75. The strike last trading price was 31, which was -1.75 lower than the previous day. The implied volatity was 38.06, the open interest changed by 3 which increased total open position to 436
On 23 Mar TATAPOWER was trading at 386.95. The strike last trading price was 34.1, which was 16.1 higher than the previous day. The implied volatity was 41.59, the open interest changed by -8 which decreased total open position to 433
On 20 Mar TATAPOWER was trading at 402.40. The strike last trading price was 18.3, which was -1.15 lower than the previous day. The implied volatity was 31.77, the open interest changed by 395 which increased total open position to 438
On 19 Mar TATAPOWER was trading at 398.50. The strike last trading price was 19.45, which was 1.45 higher than the previous day. The implied volatity was 30.08, the open interest changed by 6 which increased total open position to 38
On 18 Mar TATAPOWER was trading at 400.35. The strike last trading price was 18.1, which was -1.85 lower than the previous day. The implied volatity was 28.21, the open interest changed by 9 which increased total open position to 31
On 17 Mar TATAPOWER was trading at 400.85. The strike last trading price was 19.95, which was 0.4 higher than the previous day. The implied volatity was 32.05, the open interest changed by 3 which increased total open position to 22
On 16 Mar TATAPOWER was trading at 390.55. The strike last trading price was 19.55, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 13 Mar TATAPOWER was trading at 394.95. The strike last trading price was 19.55, which was 1.25 higher than the previous day. The implied volatity was 24.3, the open interest changed by 2 which increased total open position to 17
On 12 Mar TATAPOWER was trading at 402.15. The strike last trading price was 18.3, which was -5.2 lower than the previous day. The implied volatity was 29.21, the open interest changed by 21 which increased total open position to 23
On 11 Mar TATAPOWER was trading at 385.75. The strike last trading price was 23.5, which was -37.2 lower than the previous day. The implied volatity was 18.66, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TATAPOWER was trading at 381.30. The strike last trading price was 60.7, 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 9 Mar TATAPOWER was trading at 372.90. The strike last trading price was 60.7, 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 6 Mar TATAPOWER was trading at 375.50. The strike last trading price was 60.7, 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 5 Mar TATAPOWER was trading at 376.85. The strike last trading price was 60.7, 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 Mar TATAPOWER was trading at 365.85. The strike last trading price was 60.7, 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 Mar TATAPOWER was trading at 368.35. The strike last trading price was 60.7, 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 Feb TATAPOWER was trading at 377.55. The strike last trading price was 60.7, 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 26 Feb TATAPOWER was trading at 380.40. The strike last trading price was 60.7, 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 25 Feb TATAPOWER was trading at 381.25. The strike last trading price was 60.7, 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
