TATAPOWER

Tata Power Co Ltd

381.95 +1.80 (0.47%)

L: 379.8 H: 383.6

Back to Option Chain

Historical option data for TATAPOWER
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TATAPOWER 30-DEC-2025 320 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	381.95	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0
11 Dec	380.15	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0
10 Dec	379.85	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0
9 Dec	376.25	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0
8 Dec	374.15	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0
3 Dec	383.65	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0
2 Dec	388.45	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0
1 Dec	389.75	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0
28 Nov	390.10	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0

27 Nov	392.05	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0
26 Nov	391.50	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0
25 Nov	380.00	76.3 ₹ 1,10,635	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 320 expiring on 30DEC2025

Delta for 320 CE is -

Historical price for 320 CE is as follows

On 12 Dec TATAPOWER was trading at 381.95. The strike last trading price was 76.3, 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 11 Dec TATAPOWER was trading at 380.15. The strike last trading price was 76.3, 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 10 Dec TATAPOWER was trading at 379.85. The strike last trading price was 76.3, 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 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 76.3, 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 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 76.3, 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 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 76.3, 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 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 76.3, 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 Dec TATAPOWER was trading at 389.75. The strike last trading price was 76.3, 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 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 76.3, 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 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 76.3, 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 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 76.3, 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 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 76.3, 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 30DEC2025 320 PE
Delta: -0.01 Vega: 0.02 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	381.95	0.1 ₹ 145	0 0.00	35.57	10 14,500	-4 -5,800	41 59,450
11 Dec	380.15	0.05 ₹ 72.5	-0.1 -145.00	31.01	57 82,650	13 18,850	45 65,250
10 Dec	379.85	0.15 ₹ 217.5	0 0.00	-	0 0	0 0	32 46,400
9 Dec	376.25	0.15 ₹ 217.5	0 0.00	32.37	19 27,550	-4 -5,800	33 47,850
8 Dec	374.15	0.15 ₹ 217.5	0.05 72.50	30.47	5 7,250	-4 -5,800	38 55,100
3 Dec	383.65	0.1 ₹ 145	-0.05 -72.50	30.09	22 31,900	-1 -1,450	50 72,500
2 Dec	388.45	0.15 ₹ 217.5	0 0.00	33.06	15 21,750	11 15,950	54 78,300
1 Dec	389.75	0.15 ₹ 217.5	0.05 72.50	32.96	29 42,050	19 27,550	42 60,900
28 Nov	390.10	0.1 ₹ 145	-0.05 -72.50	29.72	4 5,800	2 2,900	21 30,450
27 Nov	392.05	0.15 ₹ 217.5	0 0.00	31.58	6 8,700	4 5,800	18 26,100
26 Nov	391.50	0.15 ₹ 217.5	-0.2 -290.00	31.02	12 17,400	6 8,700	14 20,300
25 Nov	380.00	0.35 ₹ 507.5	-2.45 -3552.50	30.50	8 11,600	2 2,900	2 2,900

For Tata Power Co Ltd - strike price 320 expiring on 30DEC2025

Delta for 320 PE is -0.01

Historical price for 320 PE is as follows

On 12 Dec TATAPOWER was trading at 381.95. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 35.57, the open interest changed by -4 which decreased total open position to 41

On 11 Dec TATAPOWER was trading at 380.15. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 31.01, the open interest changed by 13 which increased total open position to 45

On 10 Dec TATAPOWER was trading at 379.85. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 32.37, the open interest changed by -4 which decreased total open position to 33

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 30.47, the open interest changed by -4 which decreased total open position to 38

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 30.09, the open interest changed by -1 which decreased total open position to 50

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 33.06, the open interest changed by 11 which increased total open position to 54

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 32.96, the open interest changed by 19 which increased total open position to 42

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 29.72, the open interest changed by 2 which increased total open position to 21

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 31.58, the open interest changed by 4 which increased total open position to 18

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was 31.02, the open interest changed by 6 which increased total open position to 14

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 0.35, which was -2.45 lower than the previous day. The implied volatity was 30.50, the open interest changed by 2 which increased total open position to 2

Related Pages for TATAPOWER

TATAPOWER

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD