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 330 CE
Delta: 0.98 Vega: 0.04 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	381.95	53.65 ₹ 77,792.5	1.4 2030.00	33.94	3 4,350	0 0	147 2,13,150
11 Dec	380.15	52.25 ₹ 75,762.5	1.35 1957.50	39.81	1 1,450	0 0	147 2,13,150
10 Dec	379.85	51 ₹ 73,950	2.85 4132.50	42.24	4 5,800	0 0	147 2,13,150

9 Dec	376.25	48.25 ₹ 69,962.5	3.25 4712.50	37.74	14 20,300	4 5,800	147 2,13,150
8 Dec	374.15	45 ₹ 65,250	-12.2 -17690.00	-	32 46,400	17 24,650	142 2,05,900
5 Dec	384.50	57.2 ₹ 82,940	-3.6 -5220.00	-	0 0	0 0	0 0
4 Dec	384.45	57.2 ₹ 82,940	-3.6 -5220.00	-	0 0	1 1,450	0 0
3 Dec	383.65	57.2 ₹ 82,940	-3.6 -5220.00	37.36	2 2,900	0 0	124 1,79,800
2 Dec	388.45	60.8 ₹ 88,160	-4.2 -6090.00	-	0 0	1 1,450	0 0
1 Dec	389.75	60.8 ₹ 88,160	-4.2 -6090.00	-	6 8,700	1 1,450	124 1,79,800
28 Nov	390.10	65 ₹ 94,250	1.9 2755.00	-	0 0	1 1,450	0 0
27 Nov	392.05	65 ₹ 94,250	1.9 2755.00	26.98	1 1,450	0 0	122 1,76,900
26 Nov	391.50	63.1 ₹ 91,495	12.1 17545.00	-	140 2,03,000	100 1,45,000	120 1,74,000
25 Nov	380.00	51 ₹ 73,950	-3.5 -5075.00	-	22 31,900	-16 -23,200	19 27,550
24 Nov	382.55	54.5 ₹ 79,025	-6 -8700.00	-	4 5,800	3 4,350	34 49,300
20 Nov	388.10	60.5 ₹ 87,725	1.5 2175.00	-	1 1,450	0 0	30 43,500
19 Nov	389.10	59 ₹ 85,550	-9.2 -13340.00	-	18 26,100	-9 -13,050	39 56,550
11 Nov	395.60	68.2 ₹ 98,890	-0.8 -1160.00	-	15 21,750	13 18,850	46 66,700
10 Nov	395.85	69 ₹ 1,00,050	2.25 3262.50	-	7 10,150	5 7,250	31 44,950
7 Nov	393.20	66.7 ₹ 96,715	-1.1 -1595.00	-	26 37,700	24 34,800	24 34,800

For Tata Power Co Ltd - strike price 330 expiring on 30DEC2025

Delta for 330 CE is 0.98

Historical price for 330 CE is as follows

On 12 Dec TATAPOWER was trading at 381.95. The strike last trading price was 53.65, which was 1.4 higher than the previous day. The implied volatity was 33.94, the open interest changed by 0 which decreased total open position to 147

On 11 Dec TATAPOWER was trading at 380.15. The strike last trading price was 52.25, which was 1.35 higher than the previous day. The implied volatity was 39.81, the open interest changed by 0 which decreased total open position to 147

On 10 Dec TATAPOWER was trading at 379.85. The strike last trading price was 51, which was 2.85 higher than the previous day. The implied volatity was 42.24, the open interest changed by 0 which decreased total open position to 147

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 48.25, which was 3.25 higher than the previous day. The implied volatity was 37.74, the open interest changed by 4 which increased total open position to 147

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 45, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 142

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 57.2, 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 0

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 57.2, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 57.2, which was -3.6 lower than the previous day. The implied volatity was 37.36, the open interest changed by 0 which decreased total open position to 124

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 60.8, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 60.8, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 124

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 65, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 65, which was 1.9 higher than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 122

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 63.1, which was 12.1 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 120

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 51, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 19

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 54.5, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 34

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 60.5, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 59, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 39

On 11 Nov TATAPOWER was trading at 395.60. The strike last trading price was 68.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 46

On 10 Nov TATAPOWER was trading at 395.85. The strike last trading price was 69, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 31

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 66.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 24

TATAPOWER 30DEC2025 330 PE
Delta: -0.02 Vega: 0.03 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	381.95	0.15 ₹ 217.5	0 0.00	31.98	29 42,050	-1 -1,450	198 2,87,100
11 Dec	380.15	0.15 ₹ 217.5	-0.1 -145.00	-	0 0	0 0	199 2,88,550
10 Dec	379.85	0.15 ₹ 217.5	-0.1 -145.00	29.50	5 7,250	-1 -1,450	199 2,88,550
9 Dec	376.25	0.25 ₹ 362.5	0 0.00	29.23	68 98,600	2 2,900	201 2,91,450
8 Dec	374.15	0.25 ₹ 362.5	0.15 217.50	27.82	123 1,78,350	40 58,000	198 2,87,100
5 Dec	384.50	0.1 ₹ 145	0 0.00	26.82	17 24,650	8 11,600	159 2,30,550
4 Dec	384.45	0.1 ₹ 145	0 0.00	26.22	6 8,700	0 0	151 2,18,950
3 Dec	383.65	0.1 ₹ 145	-0.05 -72.50	25.72	6 8,700	0 0	151 2,18,950
2 Dec	388.45	0.15 ₹ 217.5	-0.05 -72.50	28.63	9 13,050	-1 -1,450	151 2,18,950
1 Dec	389.75	0.2 ₹ 290	0 0.00	29.83	3 4,350	0 0	152 2,20,400
28 Nov	390.10	0.2 ₹ 290	0 0.00	28.42	4 5,800	0 0	152 2,20,400
27 Nov	392.05	0.2 ₹ 290	0 0.00	28.67	60 87,000	-3 -4,350	158 2,29,100
26 Nov	391.50	0.2 ₹ 290	-0.35 -507.50	28.15	244 3,53,800	147 2,13,150	161 2,33,450
25 Nov	380.00	0.55 ₹ 797.5	0.2 290.00	28.30	15 21,750	8 11,600	12 17,400
24 Nov	382.55	0.35 ₹ 507.5	-3.8 -5510.00	26.51	4 5,800	0 0	0 0
20 Nov	388.10	4.15 ₹ 6,017.5	0 0.00	14.38	0 0	0 0	0 0
19 Nov	389.10	4.15 ₹ 6,017.5	0 0.00	14.35	0 0	0 0	0 0
11 Nov	395.60	4.15 ₹ 6,017.5	0 0.00	14.40	0 0	0 0	0 0
10 Nov	395.85	4.15 ₹ 6,017.5	0 0.00	14.41	0 0	0 0	0 0
7 Nov	393.20	4.15 ₹ 6,017.5	0 0.00	13.95	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 330 expiring on 30DEC2025

Delta for 330 PE is -0.02

Historical price for 330 PE is as follows

On 12 Dec TATAPOWER was trading at 381.95. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 31.98, the open interest changed by -1 which decreased total open position to 198

On 11 Dec TATAPOWER was trading at 380.15. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199

On 10 Dec TATAPOWER was trading at 379.85. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 29.50, the open interest changed by -1 which decreased total open position to 199

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 29.23, the open interest changed by 2 which increased total open position to 201

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was 27.82, the open interest changed by 40 which increased total open position to 198

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 26.82, the open interest changed by 8 which increased total open position to 159

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 26.22, the open interest changed by 0 which decreased total open position to 151

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 25.72, the open interest changed by 0 which decreased total open position to 151

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 28.63, the open interest changed by -1 which decreased total open position to 151

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 152

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 152

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 28.67, the open interest changed by -3 which decreased total open position to 158

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was 28.15, the open interest changed by 147 which increased total open position to 161

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 0.55, which was 0.2 higher than the previous day. The implied volatity was 28.30, the open interest changed by 8 which increased total open position to 12

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 0.35, which was -3.8 lower than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 0

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 14.38, the open interest changed by 0 which decreased total open position to 0

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 14.35, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TATAPOWER was trading at 395.60. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 14.40, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TATAPOWER was trading at 395.85. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 14.41, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 13.95, the open interest changed by 0 which decreased total open position to 0

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