TATAPOWER

Tata Power Co Ltd

376.25 +2.10 (0.56%)

L: 369.8 H: 378.35

Back to Option Chain

Historical option data for TATAPOWER
09 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 350 CE
Delta: 0.88 Vega: 0.18 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	28.95 ₹ 41,977.5	1.7 2465.00	27.83	19 27,550	-1 -1,450	109 1,58,050
8 Dec	374.15	27.25 ₹ 39,512.5	-9.65 -13992.50	24.13	37 53,650	16 23,200	109 1,58,050
5 Dec	384.50	36.9 ₹ 53,505	2 2900.00	23.61	2 2,900	0 0	92 1,33,400
4 Dec	384.45	34.9 ₹ 50,605	-5.4 -7830.00	-	0 0	1 1,450	0 0
3 Dec	383.65	34.9 ₹ 50,605	-5.4 -7830.00	-	2 2,900	0 0	91 1,31,950
2 Dec	388.45	40.3 ₹ 58,435	-7.85 -11382.50	-	0 0	0 0	0 0
1 Dec	389.75	40.3 ₹ 58,435	-7.85 -11382.50	-	2 2,900	0 0	91 1,31,950
28 Nov	390.10	48.15 ₹ 69,817.5	15.35 22257.50	-	0 0	17 24,650	0 0
27 Nov	392.05	48.15 ₹ 69,817.5	15.35 22257.50	38.12	34 49,300	13 18,850	87 1,26,150
26 Nov	391.50	33.05 ₹ 47,922.5	-2.95 -4277.50	-	0 0	17 24,650	0 0
25 Nov	380.00	33.05 ₹ 47,922.5	-2.95 -4277.50	10.61	36 52,200	18 26,100	75 1,08,750
24 Nov	382.55	36 ₹ 52,200	-3.85 -5582.50	19.77	5 7,250	0 0	57 82,650
21 Nov	387.00	40.4 ₹ 58,580	-3.3 -4785.00	-	52 75,400	42 60,900	56 81,200
20 Nov	388.10	43.7 ₹ 63,365	2.35 3407.50	26.11	14 20,300	9 13,050	13 18,850
19 Nov	389.10	41.35 ₹ 59,957.5	-4.65 -6742.50	-	2 2,900	0 0	2 2,900

18 Nov	386.25	46 ₹ 66,700	-3.65 -5292.50	-	0 0	0 0	0 0
17 Nov	392.75	46 ₹ 66,700	-3.65 -5292.50	-	0 0	0 0	0 0
14 Nov	388.40	46 ₹ 66,700	-3.65 -5292.50	-	0 0	-3 -4,350	0 0
13 Nov	388.80	46 ₹ 66,700	-3.65 -5292.50	28.89	5 7,250	1 1,450	6 8,700
12 Nov	388.65	49.65 ₹ 71,992.5	6.15 8917.50	-	0 0	0 0	0 0
11 Nov	395.60	49.65 ₹ 71,992.5	6.15 8917.50	-	0 0	4 5,800	0 0
10 Nov	395.85	49.65 ₹ 71,992.5	6.15 8917.50	-	4 5,800	2 2,900	3 4,350
7 Nov	393.20	43.5 ₹ 63,075	-8.7 -12615.00	-	1 1,450	0 0	0 0
6 Nov	391.75	52.2 ₹ 75,690	0 0.00	-	0 0	0 0	0 0
4 Nov	400.60	52.2 ₹ 75,690	0 0.00	-	0 0	0 0	0 0
30 Oct	409.80	52.2 ₹ 75,690	0 0.00	-	0 0	0 0	0 0
28 Oct	398.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	400.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	396.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	397.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	391.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	388.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	392.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	394.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 350 expiring on 30DEC2025

Delta for 350 CE is 0.88

Historical price for 350 CE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 28.95, which was 1.7 higher than the previous day. The implied volatity was 27.83, the open interest changed by -1 which decreased total open position to 109

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 27.25, which was -9.65 lower than the previous day. The implied volatity was 24.13, the open interest changed by 16 which increased total open position to 109

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 36.9, which was 2 higher than the previous day. The implied volatity was 23.61, the open interest changed by 0 which decreased total open position to 92

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 34.9, which was -5.4 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 34.9, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 40.3, which was -7.85 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 40.3, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 48.15, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 48.15, which was 15.35 higher than the previous day. The implied volatity was 38.12, the open interest changed by 13 which increased total open position to 87

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 33.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 33.05, which was -2.95 lower than the previous day. The implied volatity was 10.61, the open interest changed by 18 which increased total open position to 75

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 36, which was -3.85 lower than the previous day. The implied volatity was 19.77, the open interest changed by 0 which decreased total open position to 57

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 40.4, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 56

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 43.7, which was 2.35 higher than the previous day. The implied volatity was 26.11, the open interest changed by 9 which increased total open position to 13

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 41.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 46, which was -3.65 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 46, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 46, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 13 Nov TATAPOWER was trading at 388.80. The strike last trading price was 46, which was -3.65 lower than the previous day. The implied volatity was 28.89, the open interest changed by 1 which increased total open position to 6

On 12 Nov TATAPOWER was trading at 388.65. The strike last trading price was 49.65, which was 6.15 higher 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 49.65, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 10 Nov TATAPOWER was trading at 395.85. The strike last trading price was 49.65, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 43.5, which was -8.7 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 52.2, 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 4 Nov TATAPOWER was trading at 400.60. The strike last trading price was 52.2, 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 30 Oct TATAPOWER was trading at 409.80. The strike last trading price was 52.2, 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 28 Oct TATAPOWER was trading at 398.65. 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 27 Oct TATAPOWER was trading at 400.25. 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 24 Oct TATAPOWER was trading at 396.85. 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 23 Oct TATAPOWER was trading at 397.65. 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 14 Oct TATAPOWER was trading at 391.55. 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 9 Oct TATAPOWER was trading at 388.20. 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 7 Oct TATAPOWER was trading at 392.50. 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 3 Oct TATAPOWER was trading at 394.90. 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 350 PE
Delta: -0.08 Vega: 0.13 Theta: -0.06 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	0.75 ₹ 1,087.5	-0.35 -507.50	22.82	1,742 25,25,900	229 3,32,050	794 11,51,300
8 Dec	374.15	1.15 ₹ 1,667.5	0.75 1087.50	24.15	650 9,42,500	252 3,65,400	558 8,09,100
5 Dec	384.50	0.4 ₹ 580	-0.05 -72.50	22.48	169 2,45,050	17 24,650	307 4,45,150
4 Dec	384.45	0.45 ₹ 652.5	-0.1 -145.00	22.52	49 71,050	-25 -36,250	290 4,20,500
3 Dec	383.65	0.55 ₹ 797.5	0.05 72.50	23.20	63 91,350	13 18,850	314 4,55,300
2 Dec	388.45	0.5 ₹ 725	0 0.00	24.59	129 1,87,050	33 47,850	301 4,36,450
1 Dec	389.75	0.5 ₹ 725	-0.05 -72.50	24.82	82 1,18,900	12 17,400	268 3,88,600
28 Nov	390.10	0.55 ₹ 797.5	0.05 72.50	23.97	51 73,950	2 2,900	255 3,69,750
27 Nov	392.05	0.55 ₹ 797.5	-0.05 -72.50	24.50	116 1,68,200	2 2,900	253 3,66,850
26 Nov	391.50	0.55 ₹ 797.5	-0.85 -1232.50	24.02	169 2,45,050	5 7,250	251 3,63,950
25 Nov	380.00	1.35 ₹ 1,957.5	0.15 217.50	23.59	104 1,50,800	32 46,400	246 3,56,700
24 Nov	382.55	1.2 ₹ 1,740	0.35 507.50	23.64	138 2,00,100	33 47,850	213 3,08,850
21 Nov	387.00	0.85 ₹ 1,232.5	-0.1 -145.00	22.98	51 73,950	0 0	179 2,59,550
20 Nov	388.10	1 ₹ 1,450	-0.15 -217.50	24.30	60 87,000	4 5,800	179 2,59,550
19 Nov	389.10	1.15 ₹ 1,667.5	-0.35 -507.50	25.06	150 2,17,500	57 82,650	176 2,55,200
18 Nov	386.25	1.45 ₹ 2,102.5	0.4 580.00	25.47	116 1,68,200	50 72,500	119 1,72,550
17 Nov	392.75	1.05 ₹ 1,522.5	-0.5 -725.00	25.47	30 43,500	12 17,400	68 98,600
14 Nov	388.40	1.55 ₹ 2,247.5	0.05 72.50	25.61	19 27,550	9 13,050	56 81,200
13 Nov	388.80	1.5 ₹ 2,175	0.1 145.00	25.22	20 29,000	11 15,950	46 66,700
12 Nov	388.65	1.4 ₹ 2,030	-0.15 -217.50	24.76	19 27,550	14 20,300	34 49,300
11 Nov	395.60	1.55 ₹ 2,247.5	0.15 217.50	27.57	5 7,250	3 4,350	19 27,550
10 Nov	395.85	1.4 ₹ 2,030	-0.35 -507.50	26.83	2 2,900	1 1,450	15 21,750
7 Nov	393.20	1.75 ₹ 2,537.5	-0.35 -507.50	27.04	4 5,800	1 1,450	13 18,850
6 Nov	391.75	2.1 ₹ 3,045	0.55 797.50	26.93	4 5,800	1 1,450	10 14,500
4 Nov	400.60	1.55 ₹ 2,247.5	0.15 217.50	27.84	9 13,050	6 8,700	9 13,050
30 Oct	409.80	1.4 ₹ 2,030	-1.7 -2465.00	29.05	1 1,450	0 0	3 4,350
28 Oct	398.65	2.2 ₹ 3,190	-6.05 -8772.50	-	0 0	0 0	0 0
27 Oct	400.25	2.2 ₹ 3,190	-6.05 -8772.50	-	0 0	0 0	0 0
24 Oct	396.85	2.2 ₹ 3,190	-6.05 -8772.50	-	0 0	3 4,350	0 0
23 Oct	397.65	2.2 ₹ 3,190	-6.05 -8772.50	26.85	4 5,800	2 2,900	2 2,900
14 Oct	391.55	8.25 ₹ 11,962.5	0 0.00	-	0 0	0 0	0 0
9 Oct	388.20	8.25 ₹ 11,962.5	0 0.00	-	0 0	0 0	0 0
7 Oct	392.50	8.25 ₹ 11,962.5	0 0.00	-	0 0	0 0	0 0
3 Oct	394.90	8.25 ₹ 11,962.5	0 0.00	7.93	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 350 expiring on 30DEC2025

Delta for 350 PE is -0.08

Historical price for 350 PE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 22.82, the open interest changed by 229 which increased total open position to 794

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 1.15, which was 0.75 higher than the previous day. The implied volatity was 24.15, the open interest changed by 252 which increased total open position to 558

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 22.48, the open interest changed by 17 which increased total open position to 307

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 22.52, the open interest changed by -25 which decreased total open position to 290

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 23.20, the open interest changed by 13 which increased total open position to 314

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 24.59, the open interest changed by 33 which increased total open position to 301

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 24.82, the open interest changed by 12 which increased total open position to 268

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 23.97, the open interest changed by 2 which increased total open position to 255

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 24.50, the open interest changed by 2 which increased total open position to 253

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 0.55, which was -0.85 lower than the previous day. The implied volatity was 24.02, the open interest changed by 5 which increased total open position to 251

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 23.59, the open interest changed by 32 which increased total open position to 246

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 1.2, which was 0.35 higher than the previous day. The implied volatity was 23.64, the open interest changed by 33 which increased total open position to 213

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 22.98, the open interest changed by 0 which decreased total open position to 179

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 24.30, the open interest changed by 4 which increased total open position to 179

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 25.06, the open interest changed by 57 which increased total open position to 176

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 1.45, which was 0.4 higher than the previous day. The implied volatity was 25.47, the open interest changed by 50 which increased total open position to 119

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 1.05, which was -0.5 lower than the previous day. The implied volatity was 25.47, the open interest changed by 12 which increased total open position to 68

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 25.61, the open interest changed by 9 which increased total open position to 56

On 13 Nov TATAPOWER was trading at 388.80. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 25.22, the open interest changed by 11 which increased total open position to 46

On 12 Nov TATAPOWER was trading at 388.65. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 24.76, the open interest changed by 14 which increased total open position to 34

On 11 Nov TATAPOWER was trading at 395.60. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 27.57, the open interest changed by 3 which increased total open position to 19

On 10 Nov TATAPOWER was trading at 395.85. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 26.83, the open interest changed by 1 which increased total open position to 15

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 27.04, the open interest changed by 1 which increased total open position to 13

On 6 Nov TATAPOWER was trading at 391.75. The strike last trading price was 2.1, which was 0.55 higher than the previous day. The implied volatity was 26.93, the open interest changed by 1 which increased total open position to 10

On 4 Nov TATAPOWER was trading at 400.60. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 27.84, the open interest changed by 6 which increased total open position to 9

On 30 Oct TATAPOWER was trading at 409.80. The strike last trading price was 1.4, which was -1.7 lower than the previous day. The implied volatity was 29.05, the open interest changed by 0 which decreased total open position to 3

On 28 Oct TATAPOWER was trading at 398.65. The strike last trading price was 2.2, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct TATAPOWER was trading at 400.25. The strike last trading price was 2.2, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct TATAPOWER was trading at 396.85. The strike last trading price was 2.2, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 23 Oct TATAPOWER was trading at 397.65. The strike last trading price was 2.2, which was -6.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by 2 which increased total open position to 2

On 14 Oct TATAPOWER was trading at 391.55. The strike last trading price was 8.25, 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 Oct TATAPOWER was trading at 388.20. The strike last trading price was 8.25, 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 Oct TATAPOWER was trading at 392.50. The strike last trading price was 8.25, 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 Oct TATAPOWER was trading at 394.90. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 7.93, 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