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 345 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	381.95	34 ₹ 49,300	-7 -10150.00	-	0 0	0 0	6 8,700
11 Dec	380.15	34 ₹ 49,300	-7 -10150.00	-	0 0	0 0	6 8,700
10 Dec	379.85	34 ₹ 49,300	-7 -10150.00	-	0 0	0 0	6 8,700
9 Dec	376.25	34 ₹ 49,300	-7 -10150.00	31.98	19 27,550	-4 -5,800	7 10,150
8 Dec	374.15	41 ₹ 59,450	-0.5 -725.00	-	0 0	0 0	11 15,950
5 Dec	384.50	41 ₹ 59,450	-0.5 -725.00	-	1 1,450	0 0	10 14,500
4 Dec	384.45	41.5 ₹ 60,175	-18.7 -27115.00	-	0 0	0 0	0 0
3 Dec	383.65	41.5 ₹ 60,175	-18.7 -27115.00	-	0 0	0 0	0 0
2 Dec	388.45	41.5 ₹ 60,175	-18.7 -27115.00	-	0 0	0 0	0 0
1 Dec	389.75	41.5 ₹ 60,175	-18.7 -27115.00	-	0 0	0 0	0 0
28 Nov	390.10	41.5 ₹ 60,175	-18.7 -27115.00	-	0 0	0 0	0 0
27 Nov	392.05	41.5 ₹ 60,175	-18.7 -27115.00	-	0 0	0 0	0 0
26 Nov	391.50	41.5 ₹ 60,175	-18.7 -27115.00	-	0 0	10 14,500	0 0

25 Nov	380.00	41.5 ₹ 60,175	-18.7 -27115.00	35.31	10 14,500	0 0	0 0
24 Nov	382.55	60.2 ₹ 87,290	0 0.00	-	0 0	0 0	0 0
21 Nov	387.00	60.2 ₹ 87,290	0 0.00	-	0 0	0 0	0 0
20 Nov	388.10	60.2 ₹ 87,290	0 0.00	-	0 0	0 0	0 0
19 Nov	389.10	60.2 ₹ 87,290	0 0.00	-	0 0	0 0	0 0
18 Nov	386.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	392.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	388.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	388.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	395.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	395.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	393.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	391.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 345 expiring on 30DEC2025

Delta for 345 CE is -

Historical price for 345 CE is as follows

On 12 Dec TATAPOWER was trading at 381.95. The strike last trading price was 34, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec TATAPOWER was trading at 380.15. The strike last trading price was 34, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec TATAPOWER was trading at 379.85. The strike last trading price was 34, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 34, which was -7 lower than the previous day. The implied volatity was 31.98, the open interest changed by -4 which decreased total open position to 7

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 41, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 41, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 41.5, which was -18.7 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 41.5, which was -18.7 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 41.5, which was -18.7 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 41.5, which was -18.7 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 41.5, which was -18.7 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 41.5, which was -18.7 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 41.5, which was -18.7 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 41.5, which was -18.7 lower than the previous day. The implied volatity was 35.31, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 60.2, 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 Nov TATAPOWER was trading at 387.00. The strike last trading price was 60.2, 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 Nov TATAPOWER was trading at 388.10. The strike last trading price was 60.2, 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 Nov TATAPOWER was trading at 389.10. The strike last trading price was 60.2, 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 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 0, 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 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 0, 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 Nov TATAPOWER was trading at 388.80. The strike last trading price was 0, 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 Nov TATAPOWER was trading at 388.65. The strike last trading price was 0, 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 Nov TATAPOWER was trading at 395.60. The strike last trading price was 0, 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 Nov TATAPOWER was trading at 395.85. The strike last trading price was 0, 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 Nov TATAPOWER was trading at 393.20. The strike last trading price was 0, 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 Nov TATAPOWER was trading at 391.75. The strike last trading price was 0, 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 345 PE
Delta: -0.03 Vega: 0.06 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	381.95	0.3 ₹ 435	0 0.00	26.48	9 13,050	2 2,900	193 2,79,850
11 Dec	380.15	0.3 ₹ 435	0 0.00	24.90	24 34,800	2 2,900	192 2,78,400
10 Dec	379.85	0.35 ₹ 507.5	-0.2 -290.00	24.01	52 75,400	-12 -17,400	191 2,76,950
9 Dec	376.25	0.55 ₹ 797.5	-0.2 -290.00	24.31	299 4,33,550	-27 -39,150	203 2,94,350
8 Dec	374.15	0.75 ₹ 1,087.5	0.4 580.00	24.75	176 2,55,200	27 39,150	230 3,33,500
5 Dec	384.50	0.35 ₹ 507.5	0 0.00	24.68	9 13,050	-1 -1,450	203 2,94,350
4 Dec	384.45	0.35 ₹ 507.5	0 0.00	-	0 0	3 4,350	0 0
3 Dec	383.65	0.35 ₹ 507.5	0 0.00	23.61	8 11,600	2 2,900	203 2,94,350
2 Dec	388.45	0.35 ₹ 507.5	-0.15 -217.50	25.37	3 4,350	0 0	200 2,90,000
1 Dec	389.75	0.5 ₹ 725	0.15 217.50	27.18	7 10,150	0 0	198 2,87,100
28 Nov	390.10	0.35 ₹ 507.5	-0.1 -145.00	24.11	34 49,300	1 1,450	195 2,82,750
27 Nov	392.05	0.45 ₹ 652.5	0.05 72.50	25.82	41 59,450	23 33,350	191 2,76,950
26 Nov	391.50	0.4 ₹ 580	-0.65 -942.50	24.78	60 87,000	6 8,700	168 2,43,600
25 Nov	380.00	1.05 ₹ 1,522.5	0.1 145.00	24.65	51 73,950	33 47,850	161 2,33,450
24 Nov	382.55	0.95 ₹ 1,377.5	0.3 435.00	24.77	115 1,66,750	72 1,04,400	120 1,74,000
21 Nov	387.00	0.65 ₹ 942.5	-0.1 -145.00	23.93	16 23,200	3 4,350	46 66,700
20 Nov	388.10	0.75 ₹ 1,087.5	-0.2 -290.00	24.98	61 88,450	17 24,650	43 62,350
19 Nov	389.10	0.95 ₹ 1,377.5	-1.95 -2827.50	26.21	73 1,05,850	25 36,250	25 36,250
18 Nov	386.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	392.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	388.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	388.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	395.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	395.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	393.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	391.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 345 expiring on 30DEC2025

Delta for 345 PE is -0.03

Historical price for 345 PE is as follows

On 12 Dec TATAPOWER was trading at 381.95. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 26.48, the open interest changed by 2 which increased total open position to 193

On 11 Dec TATAPOWER was trading at 380.15. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 24.90, the open interest changed by 2 which increased total open position to 192

On 10 Dec TATAPOWER was trading at 379.85. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 24.01, the open interest changed by -12 which decreased total open position to 191

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 24.31, the open interest changed by -27 which decreased total open position to 203

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 0.75, which was 0.4 higher than the previous day. The implied volatity was 24.75, the open interest changed by 27 which increased total open position to 230

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 24.68, the open interest changed by -1 which decreased total open position to 203

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 23.61, the open interest changed by 2 which increased total open position to 203

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 200

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 27.18, the open interest changed by 0 which decreased total open position to 198

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 24.11, the open interest changed by 1 which increased total open position to 195

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 25.82, the open interest changed by 23 which increased total open position to 191

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 0.4, which was -0.65 lower than the previous day. The implied volatity was 24.78, the open interest changed by 6 which increased total open position to 168

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 24.65, the open interest changed by 33 which increased total open position to 161

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 0.95, which was 0.3 higher than the previous day. The implied volatity was 24.77, the open interest changed by 72 which increased total open position to 120

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 23.93, the open interest changed by 3 which increased total open position to 46

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 24.98, the open interest changed by 17 which increased total open position to 43

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 0.95, which was -1.95 lower than the previous day. The implied volatity was 26.21, the open interest changed by 25 which increased total open position to 25

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