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 360 CE
Delta: 0.79 Vega: 0.26 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	20.2 ₹ 29,290	2.9 4205.00	25.26	58 84,100	11 15,950	92 1,33,400
8 Dec	374.15	17.35 ₹ 25,157.5	-10.45 -15152.50	17.24	40 58,000	-1 -1,450	79 1,14,550
5 Dec	384.50	27.4 ₹ 39,730	-0.65 -942.50	21.08	17 24,650	0 0	69 1,00,050
4 Dec	384.45	28.05 ₹ 40,672.5	2.3 3335.00	24.47	11 15,950	-5 -7,250	68 98,600
3 Dec	383.65	25.75 ₹ 37,337.5	-5.6 -8120.00	-	13 18,850	6 8,700	72 1,04,400
2 Dec	388.45	31.35 ₹ 45,457.5	-2.1 -3045.00	-	0 0	1 1,450	0 0

1 Dec	389.75	31.35 ₹ 45,457.5	-2.1 -3045.00	-	4 5,800	1 1,450	66 95,700
28 Nov	390.10	33.45 ₹ 48,502.5	-1.8 -2610.00	18.88	19 27,550	6 8,700	65 94,250
27 Nov	392.05	35.3 ₹ 51,185	10.95 15877.50	-	0 0	8 11,600	0 0
26 Nov	391.50	35.3 ₹ 51,185	10.95 15877.50	18.73	54 78,300	7 10,150	58 84,100
25 Nov	380.00	24.45 ₹ 35,452.5	-2.15 -3117.50	17.93	44 63,800	-1 -1,450	51 73,950
24 Nov	382.55	26.6 ₹ 38,570	-4 -5800.00	17.78	7 10,150	4 5,800	51 73,950
21 Nov	387.00	30.65 ₹ 44,442.5	-0.05 -72.50	-	35 50,750	21 30,450	46 66,700
20 Nov	388.10	30.7 ₹ 44,515	-2.15 -3117.50	-	0 0	6 8,700	0 0
19 Nov	389.10	30.7 ₹ 44,515	-2.15 -3117.50	-	6 8,700	0 0	19 27,550
18 Nov	386.25	32.85 ₹ 47,632.5	-3.95 -5727.50	21.69	9 13,050	7 10,150	17 24,650
17 Nov	392.75	36.8 ₹ 53,360	-1.3 -1885.00	-	0 0	0 0	0 0
14 Nov	388.40	36.8 ₹ 53,360	-1.3 -1885.00	-	0 0	0 0	0 0
13 Nov	388.80	36.8 ₹ 53,360	-1.3 -1885.00	-	0 0	0 0	0 0
12 Nov	388.65	36.8 ₹ 53,360	-1.3 -1885.00	-	0 0	0 0	0 0
11 Nov	395.60	36.8 ₹ 53,360	-1.3 -1885.00	-	0 0	0 0	0 0
10 Nov	395.85	36.8 ₹ 53,360	-1.3 -1885.00	-	0 0	-1 -1,450	0 0
7 Nov	393.20	36.8 ₹ 53,360	-1.3 -1885.00	-	1 1,450	0 0	11 15,950
6 Nov	391.75	38.1 ₹ 55,245	-7.05 -10222.50	22.13	11 15,950	10 14,500	10 14,500
4 Nov	400.60	45.15 ₹ 65,467.5	0 0.00	-	0 0	0 0	0 0
30 Oct	409.80	45.15 ₹ 65,467.5	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 360 expiring on 30DEC2025

Delta for 360 CE is 0.79

Historical price for 360 CE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 20.2, which was 2.9 higher than the previous day. The implied volatity was 25.26, the open interest changed by 11 which increased total open position to 92

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 17.35, which was -10.45 lower than the previous day. The implied volatity was 17.24, the open interest changed by -1 which decreased total open position to 79

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 27.4, which was -0.65 lower than the previous day. The implied volatity was 21.08, the open interest changed by 0 which decreased total open position to 69

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 28.05, which was 2.3 higher than the previous day. The implied volatity was 24.47, the open interest changed by -5 which decreased total open position to 68

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 25.75, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 72

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 31.35, which was -2.1 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 31.35, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 66

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 33.45, which was -1.8 lower than the previous day. The implied volatity was 18.88, the open interest changed by 6 which increased total open position to 65

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 35.3, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 35.3, which was 10.95 higher than the previous day. The implied volatity was 18.73, the open interest changed by 7 which increased total open position to 58

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 24.45, which was -2.15 lower than the previous day. The implied volatity was 17.93, the open interest changed by -1 which decreased total open position to 51

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 26.6, which was -4 lower than the previous day. The implied volatity was 17.78, the open interest changed by 4 which increased total open position to 51

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 30.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 46

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 30.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 30.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 32.85, which was -3.95 lower than the previous day. The implied volatity was 21.69, the open interest changed by 7 which increased total open position to 17

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 36.8, which was -1.3 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 36.8, which was -1.3 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 36.8, which was -1.3 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 36.8, which was -1.3 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 36.8, which was -1.3 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 36.8, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 36.8, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 6 Nov TATAPOWER was trading at 391.75. The strike last trading price was 38.1, which was -7.05 lower than the previous day. The implied volatity was 22.13, the open interest changed by 10 which increased total open position to 10

On 4 Nov TATAPOWER was trading at 400.60. The strike last trading price was 45.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct TATAPOWER was trading at 409.80. The strike last trading price was 45.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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 360 PE
Delta: -0.17 Vega: 0.22 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	1.7 ₹ 2,465	-0.65 -942.50	20.98	1,596 23,14,200	84 1,21,800	1,090 15,80,500
8 Dec	374.15	2.35 ₹ 3,407.5	1.45 2102.50	22.20	1,114 16,15,300	26 37,700	1,008 14,61,600
5 Dec	384.50	0.9 ₹ 1,305	-0.1 -145.00	20.82	399 5,78,550	148 2,14,600	982 14,23,900
4 Dec	384.45	1.05 ₹ 1,522.5	-0.1 -145.00	21.23	100 1,45,000	-8 -11,600	830 12,03,500
3 Dec	383.65	1.15 ₹ 1,667.5	0.15 217.50	21.57	245 3,55,250	-29 -42,050	837 12,13,650
2 Dec	388.45	1 ₹ 1,450	0.05 72.50	23.00	245 3,55,250	69 1,00,050	867 12,57,150
1 Dec	389.75	0.9 ₹ 1,305	-0.05 -72.50	22.74	126 1,82,700	27 39,150	798 11,57,100
28 Nov	390.10	0.9 ₹ 1,305	-0.05 -72.50	21.53	64 92,800	14 20,300	769 11,15,050
27 Nov	392.05	0.9 ₹ 1,305	-0.15 -217.50	22.20	233 3,37,850	-6 -8,700	755 10,94,750
26 Nov	391.50	1.05 ₹ 1,522.5	-1.45 -2102.50	22.59	1,366 19,80,700	-238 -3,45,100	757 10,97,650
25 Nov	380.00	2.5 ₹ 3,625	0.3 435.00	22.29	784 11,36,800	460 6,67,000	997 14,45,650
24 Nov	382.55	2.25 ₹ 3,262.5	0.7 1015.00	22.47	586 8,49,700	302 4,37,900	535 7,75,750
21 Nov	387.00	1.6 ₹ 2,320	-0.1 -145.00	21.78	196 2,84,200	38 55,100	230 3,33,500
20 Nov	388.10	1.75 ₹ 2,537.5	-0.15 -217.50	22.92	73 1,05,850	14 20,300	191 2,76,950
19 Nov	389.10	1.85 ₹ 2,682.5	-0.65 -942.50	23.28	87 1,26,150	25 36,250	174 2,52,300
18 Nov	386.25	2.3 ₹ 3,335	0.55 797.50	23.74	98 1,42,100	30 43,500	148 2,14,600
17 Nov	392.75	1.7 ₹ 2,465	-0.65 -942.50	23.89	27 39,150	3 4,350	117 1,69,650
14 Nov	388.40	2.2 ₹ 3,190	-0.15 -217.50	23.27	176 2,55,200	36 52,200	118 1,71,100
13 Nov	388.80	2.35 ₹ 3,407.5	-0.05 -72.50	23.64	43 62,350	26 37,700	81 1,17,450
12 Nov	388.65	2.4 ₹ 3,480	0.25 362.50	23.85	74 1,07,300	50 72,500	56 81,200
11 Nov	395.60	2.15 ₹ 3,117.5	-0.4 -580.00	25.43	3 4,350	0 0	4 5,800
10 Nov	395.85	2.55 ₹ 3,697.5	-0.45 -652.50	26.78	4 5,800	3 4,350	4 5,800
7 Nov	393.20	3 ₹ 4,350	-8.05 -11672.50	-	0 0	1 1,450	0 0
6 Nov	391.75	3 ₹ 4,350	-8.05 -11672.50	25.18	1 1,450	0 0	0 0
4 Nov	400.60	11.05 ₹ 16,022.5	0 0.00	8.80	0 0	0 0	0 0
30 Oct	409.80	11.05 ₹ 16,022.5	0 0.00	9.89	0 0	0 0	0 0
28 Oct	398.65	11.05 ₹ 16,022.5	0 0.00	-	0 0	0 0	0 0
27 Oct	400.25	11.05 ₹ 16,022.5	0 0.00	-	0 0	0 0	0 0
24 Oct	396.85	11.05 ₹ 16,022.5	0 0.00	-	0 0	0 0	0 0
23 Oct	397.65	11.05 ₹ 16,022.5	0 0.00	7.69	0 0	0 0	0 0
14 Oct	391.55	11.05 ₹ 16,022.5	0 0.00	-	0 0	0 0	0 0
9 Oct	388.20	11.05 ₹ 16,022.5	0 0.00	-	0 0	0 0	0 0
7 Oct	392.50	11.05 ₹ 16,022.5	0 0.00	-	0 0	0 0	0 0
3 Oct	394.90	11.05 ₹ 16,022.5	0 0.00	6.72	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 360 expiring on 30DEC2025

Delta for 360 PE is -0.17

Historical price for 360 PE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 20.98, the open interest changed by 84 which increased total open position to 1090

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 2.35, which was 1.45 higher than the previous day. The implied volatity was 22.20, the open interest changed by 26 which increased total open position to 1008

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 20.82, the open interest changed by 148 which increased total open position to 982

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 21.23, the open interest changed by -8 which decreased total open position to 830

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 21.57, the open interest changed by -29 which decreased total open position to 837

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 23.00, the open interest changed by 69 which increased total open position to 867

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 22.74, the open interest changed by 27 which increased total open position to 798

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 21.53, the open interest changed by 14 which increased total open position to 769

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 22.20, the open interest changed by -6 which decreased total open position to 755

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 1.05, which was -1.45 lower than the previous day. The implied volatity was 22.59, the open interest changed by -238 which decreased total open position to 757

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 2.5, which was 0.3 higher than the previous day. The implied volatity was 22.29, the open interest changed by 460 which increased total open position to 997

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 2.25, which was 0.7 higher than the previous day. The implied volatity was 22.47, the open interest changed by 302 which increased total open position to 535

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 21.78, the open interest changed by 38 which increased total open position to 230

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 22.92, the open interest changed by 14 which increased total open position to 191

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was 23.28, the open interest changed by 25 which increased total open position to 174

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 2.3, which was 0.55 higher than the previous day. The implied volatity was 23.74, the open interest changed by 30 which increased total open position to 148

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 23.89, the open interest changed by 3 which increased total open position to 117

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 23.27, the open interest changed by 36 which increased total open position to 118

On 13 Nov TATAPOWER was trading at 388.80. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was 23.64, the open interest changed by 26 which increased total open position to 81

On 12 Nov TATAPOWER was trading at 388.65. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was 23.85, the open interest changed by 50 which increased total open position to 56

On 11 Nov TATAPOWER was trading at 395.60. The strike last trading price was 2.15, which was -0.4 lower than the previous day. The implied volatity was 25.43, the open interest changed by 0 which decreased total open position to 4

On 10 Nov TATAPOWER was trading at 395.85. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 26.78, the open interest changed by 3 which increased total open position to 4

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 3, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov TATAPOWER was trading at 391.75. The strike last trading price was 3, which was -8.05 lower than the previous day. The implied volatity was 25.18, 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 11.05, 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

On 30 Oct TATAPOWER was trading at 409.80. The strike last trading price was 11.05, which was 0 lower than the previous day. The implied volatity was 9.89, 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 11.05, 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 11.05, 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 11.05, 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 11.05, which was 0 lower than the previous day. The implied volatity was 7.69, 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 11.05, 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 11.05, 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 11.05, 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 11.05, which was 0 lower than the previous day. The implied volatity was 6.72, 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