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 355 CE
Delta: 0.85 Vega: 0.21 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	24.35 ₹ 35,307.5	-10.8 -15660.00	25.91	6 8,700	2 2,900	15 21,750
8 Dec	374.15	35.15 ₹ 50,967.5	-16.7 -24215.00	-	0 0	0 0	13 18,850
5 Dec	384.50	35.15 ₹ 50,967.5	-16.7 -24215.00	-	0 0	0 0	0 0
4 Dec	384.45	35.15 ₹ 50,967.5	-16.7 -24215.00	-	0 0	0 0	0 0
3 Dec	383.65	35.15 ₹ 50,967.5	-16.7 -24215.00	-	0 0	0 0	0 0
2 Dec	388.45	35.15 ₹ 50,967.5	-16.7 -24215.00	-	0 0	0 0	0 0
1 Dec	389.75	35.15 ₹ 50,967.5	-16.7 -24215.00	-	0 0	0 0	0 0
28 Nov	390.10	35.15 ₹ 50,967.5	-16.7 -24215.00	-	0 0	0 0	0 0
27 Nov	392.05	35.15 ₹ 50,967.5	-16.7 -24215.00	-	0 0	0 0	0 0
26 Nov	391.50	35.15 ₹ 50,967.5	-16.7 -24215.00	-	0 0	0 0	0 0
25 Nov	380.00	35.15 ₹ 50,967.5	-16.7 -24215.00	-	0 0	0 0	0 0
24 Nov	382.55	35.15 ₹ 50,967.5	-16.7 -24215.00	-	0 0	13 18,850	0 0
21 Nov	387.00	35.15 ₹ 50,967.5	-16.7 -24215.00	-	20 29,000	12 17,400	12 17,400
20 Nov	388.10	51.85 ₹ 75,182.5	0 0.00	-	0 0	0 0	0 0
19 Nov	389.10	51.85 ₹ 75,182.5	0 0.00	-	0 0	0 0	0 0
18 Nov	386.25	51.85 ₹ 75,182.5	0 0.00	-	0 0	0 0	0 0
17 Nov	392.75	51.85 ₹ 75,182.5	0 0.00	-	0 0	0 0	0 0
14 Nov	388.40	51.85 ₹ 75,182.5	0 0.00	-	0 0	0 0	0 0
13 Nov	388.80	51.85 ₹ 75,182.5	0 0.00	-	0 0	0 0	0 0
12 Nov	388.65	51.85 ₹ 75,182.5	0 0.00	-	0 0	0 0	0 0
11 Nov	395.60	51.85 ₹ 75,182.5	0 0.00	-	0 0	0 0	0 0
10 Nov	395.85	51.85 ₹ 75,182.5	0 0.00	-	0 0	0 0	0 0
7 Nov	393.20	51.85 ₹ 75,182.5	0 0.00	-	0 0	0 0	0 0
6 Nov	391.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

4 Nov	400.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	409.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 355 expiring on 30DEC2025

Delta for 355 CE is 0.85

Historical price for 355 CE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 24.35, which was -10.8 lower than the previous day. The implied volatity was 25.91, the open interest changed by 2 which increased total open position to 15

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 35.15, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 35.15, which was -16.7 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 35.15, which was -16.7 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 35.15, which was -16.7 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 35.15, which was -16.7 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 35.15, which was -16.7 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 35.15, which was -16.7 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 35.15, which was -16.7 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 35.15, which was -16.7 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 35.15, which was -16.7 lower than the previous day. The implied volatity was -, 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 35.15, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 35.15, which was -16.7 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 51.85, 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 51.85, 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 51.85, 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 51.85, 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 Nov TATAPOWER was trading at 388.40. The strike last trading price was 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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

On 4 Nov TATAPOWER was trading at 400.60. 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 30 Oct TATAPOWER was trading at 409.80. 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

TATAPOWER 30DEC2025 355 PE
Delta: -0.11 Vega: 0.17 Theta: -0.08 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	1.1 ₹ 1,595	-0.5 -725.00	21.71	611 8,85,950	54 78,300	375 5,43,750
8 Dec	374.15	1.65 ₹ 2,392.5	1.1 1595.00	23.18	239 3,46,550	26 37,700	320 4,64,000
5 Dec	384.50	0.6 ₹ 870	0 0.00	21.64	194 2,81,300	39 56,550	294 4,26,300
4 Dec	384.45	0.6 ₹ 870	-0.15 -217.50	21.17	126 1,82,700	9 13,050	257 3,72,650
3 Dec	383.65	0.75 ₹ 1,087.5	0.1 145.00	22.09	161 2,33,450	28 40,600	238 3,45,100
2 Dec	388.45	0.65 ₹ 942.5	-0.05 -72.50	23.35	118 1,71,100	26 37,700	213 3,08,850
1 Dec	389.75	0.65 ₹ 942.5	0 0.00	23.63	51 73,950	18 26,100	188 2,72,600
28 Nov	390.10	0.65 ₹ 942.5	0 0.00	22.38	49 71,050	20 29,000	169 2,45,050
27 Nov	392.05	0.65 ₹ 942.5	-0.1 -145.00	22.97	59 85,550	-23 -33,350	146 2,11,700
26 Nov	391.50	0.75 ₹ 1,087.5	-1.05 -1522.50	23.23	98 1,42,100	-27 -39,150	170 2,46,500
25 Nov	380.00	1.75 ₹ 2,537.5	0.15 217.50	22.56	235 3,40,750	113 1,63,850	199 2,88,550
24 Nov	382.55	1.65 ₹ 2,392.5	0.5 725.00	23.05	89 1,29,050	59 85,550	85 1,23,250
21 Nov	387.00	1.15 ₹ 1,667.5	-0.15 -217.50	22.28	35 50,750	-5 -7,250	25 36,250
20 Nov	388.10	1.3 ₹ 1,885	-0.25 -362.50	23.49	28 40,600	2 2,900	28 40,600
19 Nov	389.10	1.55 ₹ 2,247.5	-0.4 -580.00	24.58	49 71,050	18 26,100	26 37,700
18 Nov	386.25	1.85 ₹ 2,682.5	-2.65 -3842.50	24.70	8 11,600	7 10,150	7 10,150
17 Nov	392.75	4.5 ₹ 6,525	0 0.00	9.20	0 0	0 0	0 0
14 Nov	388.40	4.5 ₹ 6,525	0 0.00	8.25	0 0	0 0	0 0
13 Nov	388.80	4.5 ₹ 6,525	0 0.00	8.21	0 0	0 0	0 0
12 Nov	388.65	4.5 ₹ 6,525	0 0.00	8.22	0 0	0 0	0 0
11 Nov	395.60	4.5 ₹ 6,525	0 0.00	9.26	0 0	0 0	0 0
10 Nov	395.85	4.5 ₹ 6,525	0 0.00	9.12	0 0	0 0	0 0
7 Nov	393.20	4.5 ₹ 6,525	0 0.00	8.80	0 0	0 0	0 0
6 Nov	391.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	400.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	409.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 355 expiring on 30DEC2025

Delta for 355 PE is -0.11

Historical price for 355 PE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 21.71, the open interest changed by 54 which increased total open position to 375

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 1.65, which was 1.1 higher than the previous day. The implied volatity was 23.18, the open interest changed by 26 which increased total open position to 320

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 21.64, the open interest changed by 39 which increased total open position to 294

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 21.17, the open interest changed by 9 which increased total open position to 257

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 22.09, the open interest changed by 28 which increased total open position to 238

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 23.35, the open interest changed by 26 which increased total open position to 213

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 23.63, the open interest changed by 18 which increased total open position to 188

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 22.38, the open interest changed by 20 which increased total open position to 169

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 22.97, the open interest changed by -23 which decreased total open position to 146

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 0.75, which was -1.05 lower than the previous day. The implied volatity was 23.23, the open interest changed by -27 which decreased total open position to 170

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 22.56, the open interest changed by 113 which increased total open position to 199

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 1.65, which was 0.5 higher than the previous day. The implied volatity was 23.05, the open interest changed by 59 which increased total open position to 85

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 22.28, the open interest changed by -5 which decreased total open position to 25

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 23.49, the open interest changed by 2 which increased total open position to 28

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 1.55, which was -0.4 lower than the previous day. The implied volatity was 24.58, the open interest changed by 18 which increased total open position to 26

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 1.85, which was -2.65 lower than the previous day. The implied volatity was 24.70, the open interest changed by 7 which increased total open position to 7

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 9.20, 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 4.5, which was 0 lower than the previous day. The implied volatity was 8.25, 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 4.5, which was 0 lower than the previous day. The implied volatity was 8.21, 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 4.5, which was 0 lower than the previous day. The implied volatity was 8.22, 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 4.5, which was 0 lower than the previous day. The implied volatity was 9.26, 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 4.5, which was 0 lower than the previous day. The implied volatity was 9.12, 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 4.5, which was 0 lower than the previous day. The implied volatity was 8.80, 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