TATAPOWER

Tata Power Co Ltd

367.4 -1.05 (-0.28%)

L: 366.3 H: 370

Back to Option Chain

Historical option data for TATAPOWER
14 Jan 2026 04:11 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 27-JAN-2026 380 CE
Delta: 0.24 Vega: 0.21 Theta: -0.2 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	367.40	2.05 ₹ 2,972.5	-0.45 -652.50	21.81	1,652 23,95,400	54 78,300	3,279 47,54,550
13 Jan	368.45	2.45 ₹ 3,552.5	-0.55 -797.50	22.01	2,516 36,48,200	-81 -1,17,450	3,227 46,79,150
12 Jan	370.60	3 ₹ 4,350	0.85 1232.50	20.98	4,018 58,26,100	-198 -2,87,100	3,300 47,85,000
9 Jan	364.80	2.05 ₹ 2,972.5	-2.9 -4205.00	20.77	6,140 89,03,000	-322 -4,66,900	3,489 50,59,050
8 Jan	374.20	4.7 ₹ 6,815	-3.4 -4930.00	19.35	6,772 98,19,400	1,024 14,84,800	3,810 55,24,500
7 Jan	380.75	7.75 ₹ 11,237.5	-3.9 -5655.00	18.58	1,883 27,30,350	190 2,75,500	2,786 40,39,700
6 Jan	386.50	11.5 ₹ 16,675	-2.1 -3045.00	16.55	243 3,52,350	-12 -17,400	2,596 37,64,200
5 Jan	388.85	13.3 ₹ 19,285	-3.9 -5655.00	18.64	297 4,30,650	-5 -7,250	2,608 37,81,600

2 Jan	393.10	16.85 ₹ 24,432.5	7.35 10657.50	16.46	3,319 48,12,550	-148 -2,14,600	2,615 37,91,750
1 Jan	381.85	9.5 ₹ 13,775	0.85 1232.50	17.61	3,200 46,40,000	-128 -1,85,600	2,795 40,52,750
31 Dec	379.60	8.7 ₹ 12,615	2.35 3407.50	18.39	2,603 37,74,350	-116 -1,68,200	2,923 42,38,350
30 Dec	374.35	6.4 ₹ 9,280	-1.3 -1885.00	18.59	2,585 37,48,250	579 8,39,550	3,042 44,10,900
29 Dec	376.20	7.5 ₹ 10,875	-2.5 -3625.00	18.87	1,779 25,79,550	823 11,93,350	2,462 35,69,900
26 Dec	379.55	9.8 ₹ 14,210	-0.2 -290.00	18.75	1,177 17,06,650	551 7,98,950	1,630 23,63,500
24 Dec	379.70	9.7 ₹ 14,065	-2.25 -3262.50	17.72	847 12,28,150	467 6,77,150	1,055 15,29,750
23 Dec	382.20	11.7 ₹ 16,965	0.25 362.50	17.8	313 4,53,850	76 1,10,200	588 8,52,600
22 Dec	380.80	11.2 ₹ 16,240	-0.6 -870.00	17.61	500 7,25,000	297 4,30,650	485 7,03,250
19 Dec	380.55	11.7 ₹ 16,965	2.3 3335.00	18.58	179 2,59,550	30 43,500	188 2,72,600
18 Dec	374.95	9.15 ₹ 13,267.5	-2.5 -3625.00	19.96	208 3,01,600	25 36,250	158 2,29,100
17 Dec	378.55	11.5 ₹ 16,675	-1.5 -2175.00	20.63	101 1,46,450	23 33,350	131 1,89,950
16 Dec	379.85	13 ₹ 18,850	-0.55 -797.50	21.47	25 36,250	5 7,250	103 1,49,350
15 Dec	381.65	13.65 ₹ 19,792.5	-0.4 -580.00	19.48	35 50,750	17 24,650	98 1,42,100
12 Dec	381.95	14.05 ₹ 20,372.5	0.45 652.50	19.55	24 34,800	10 14,500	81 1,17,450
11 Dec	380.15	13.7 ₹ 19,865	1.2 1740.00	20.54	39 56,550	-4 -5,800	61 88,450
10 Dec	379.85	12.5 ₹ 18,125	0.1 145.00	20.11	37 53,650	8 11,600	64 92,800
9 Dec	376.25	12.4 ₹ 17,980	1.2 1740.00	22.19	35 50,750	9 13,050	56 81,200
8 Dec	374.15	11.05 ₹ 16,022.5	-5.2 -7540.00	20.73	45 65,250	23 33,350	45 65,250
5 Dec	384.50	16.25 ₹ 23,562.5	-0.6 -870.00	18.84	4 5,800	2 2,900	20 29,000
4 Dec	384.45	16.85 ₹ 24,432.5	-2.65 -3842.50	19.88	6 8,700	4 5,800	16 23,200
3 Dec	383.65	19.5 ₹ 28,275	-2.6 -3770.00	-	0 0	0 0	0 0
2 Dec	388.45	19.5 ₹ 28,275	-2.6 -3770.00	17.6	1 1,450	0 0	12 17,400
1 Dec	389.75	22.1 ₹ 32,045	-0.55 -797.50	20.58	3 4,350	0 0	9 13,050
28 Nov	390.10	22.65 ₹ 32,842.5	-3.85 -5582.50	21.27	3 4,350	0 0	6 8,700
27 Nov	392.05	26.5 ₹ 38,425	2.9 4205.00	25.26	7 10,150	4 5,800	6 8,700
26 Nov	391.50	23.6 ₹ 34,220	5.95 8627.50	20.19	1 1,450	0 0	2 2,900
25 Nov	380.00	17.65 ₹ 25,592.5	-20.95 -30377.50	22.98	2 2,900	1 1,450	1 1,450
24 Nov	382.55	38.6 ₹ 55,970	0 0.00	-	0 0	0 0	0 0
21 Nov	387.00	38.6 ₹ 55,970	0 0.00	-	0 0	0 0	0 0
20 Nov	388.10	38.6 ₹ 55,970	0 0.00	-	0 0	0 0	0 0
19 Nov	389.10	38.6 ₹ 55,970	0 0.00	-	0 0	0 0	0 0
18 Nov	386.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Nov	392.75	38.6 ₹ 55,970	0 0.00	-	0 0	0 0	0 0
14 Nov	388.40	38.6 ₹ 55,970	0 0.00	-	0 0	0 0	0 0
13 Nov	388.80	38.6 ₹ 55,970	0 0.00	-	0 0	0 0	0 0
12 Nov	388.65	38.6 ₹ 55,970	0 0.00	-	0 0	0 0	0 0
10 Nov	395.85	38.6 ₹ 55,970	0 0.00	-	0 0	0 0	0 0
7 Nov	393.20	38.6 ₹ 55,970	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
3 Nov	408.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	404.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 380 expiring on 27JAN2026

Delta for 380 CE is 0.24

Historical price for 380 CE is as follows

On 14 Jan TATAPOWER was trading at 367.40. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 21.81, the open interest changed by 54 which increased total open position to 3279

On 13 Jan TATAPOWER was trading at 368.45. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 22.01, the open interest changed by -81 which decreased total open position to 3227

On 12 Jan TATAPOWER was trading at 370.60. The strike last trading price was 3, which was 0.85 higher than the previous day. The implied volatity was 20.98, the open interest changed by -198 which decreased total open position to 3300

On 9 Jan TATAPOWER was trading at 364.80. The strike last trading price was 2.05, which was -2.9 lower than the previous day. The implied volatity was 20.77, the open interest changed by -322 which decreased total open position to 3489

On 8 Jan TATAPOWER was trading at 374.20. The strike last trading price was 4.7, which was -3.4 lower than the previous day. The implied volatity was 19.35, the open interest changed by 1024 which increased total open position to 3810

On 7 Jan TATAPOWER was trading at 380.75. The strike last trading price was 7.75, which was -3.9 lower than the previous day. The implied volatity was 18.58, the open interest changed by 190 which increased total open position to 2786

On 6 Jan TATAPOWER was trading at 386.50. The strike last trading price was 11.5, which was -2.1 lower than the previous day. The implied volatity was 16.55, the open interest changed by -12 which decreased total open position to 2596

On 5 Jan TATAPOWER was trading at 388.85. The strike last trading price was 13.3, which was -3.9 lower than the previous day. The implied volatity was 18.64, the open interest changed by -5 which decreased total open position to 2608

On 2 Jan TATAPOWER was trading at 393.10. The strike last trading price was 16.85, which was 7.35 higher than the previous day. The implied volatity was 16.46, the open interest changed by -148 which decreased total open position to 2615

On 1 Jan TATAPOWER was trading at 381.85. The strike last trading price was 9.5, which was 0.85 higher than the previous day. The implied volatity was 17.61, the open interest changed by -128 which decreased total open position to 2795

On 31 Dec TATAPOWER was trading at 379.60. The strike last trading price was 8.7, which was 2.35 higher than the previous day. The implied volatity was 18.39, the open interest changed by -116 which decreased total open position to 2923

On 30 Dec TATAPOWER was trading at 374.35. The strike last trading price was 6.4, which was -1.3 lower than the previous day. The implied volatity was 18.59, the open interest changed by 579 which increased total open position to 3042

On 29 Dec TATAPOWER was trading at 376.20. The strike last trading price was 7.5, which was -2.5 lower than the previous day. The implied volatity was 18.87, the open interest changed by 823 which increased total open position to 2462

On 26 Dec TATAPOWER was trading at 379.55. The strike last trading price was 9.8, which was -0.2 lower than the previous day. The implied volatity was 18.75, the open interest changed by 551 which increased total open position to 1630

On 24 Dec TATAPOWER was trading at 379.70. The strike last trading price was 9.7, which was -2.25 lower than the previous day. The implied volatity was 17.72, the open interest changed by 467 which increased total open position to 1055

On 23 Dec TATAPOWER was trading at 382.20. The strike last trading price was 11.7, which was 0.25 higher than the previous day. The implied volatity was 17.8, the open interest changed by 76 which increased total open position to 588

On 22 Dec TATAPOWER was trading at 380.80. The strike last trading price was 11.2, which was -0.6 lower than the previous day. The implied volatity was 17.61, the open interest changed by 297 which increased total open position to 485

On 19 Dec TATAPOWER was trading at 380.55. The strike last trading price was 11.7, which was 2.3 higher than the previous day. The implied volatity was 18.58, the open interest changed by 30 which increased total open position to 188

On 18 Dec TATAPOWER was trading at 374.95. The strike last trading price was 9.15, which was -2.5 lower than the previous day. The implied volatity was 19.96, the open interest changed by 25 which increased total open position to 158

On 17 Dec TATAPOWER was trading at 378.55. The strike last trading price was 11.5, which was -1.5 lower than the previous day. The implied volatity was 20.63, the open interest changed by 23 which increased total open position to 131

On 16 Dec TATAPOWER was trading at 379.85. The strike last trading price was 13, which was -0.55 lower than the previous day. The implied volatity was 21.47, the open interest changed by 5 which increased total open position to 103

On 15 Dec TATAPOWER was trading at 381.65. The strike last trading price was 13.65, which was -0.4 lower than the previous day. The implied volatity was 19.48, the open interest changed by 17 which increased total open position to 98

On 12 Dec TATAPOWER was trading at 381.95. The strike last trading price was 14.05, which was 0.45 higher than the previous day. The implied volatity was 19.55, the open interest changed by 10 which increased total open position to 81

On 11 Dec TATAPOWER was trading at 380.15. The strike last trading price was 13.7, which was 1.2 higher than the previous day. The implied volatity was 20.54, the open interest changed by -4 which decreased total open position to 61

On 10 Dec TATAPOWER was trading at 379.85. The strike last trading price was 12.5, which was 0.1 higher than the previous day. The implied volatity was 20.11, the open interest changed by 8 which increased total open position to 64

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 12.4, which was 1.2 higher than the previous day. The implied volatity was 22.19, the open interest changed by 9 which increased total open position to 56

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 11.05, which was -5.2 lower than the previous day. The implied volatity was 20.73, the open interest changed by 23 which increased total open position to 45

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 16.25, which was -0.6 lower than the previous day. The implied volatity was 18.84, the open interest changed by 2 which increased total open position to 20

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 16.85, which was -2.65 lower than the previous day. The implied volatity was 19.88, the open interest changed by 4 which increased total open position to 16

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 19.5, which was -2.6 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 19.5, which was -2.6 lower than the previous day. The implied volatity was 17.6, the open interest changed by 0 which decreased total open position to 12

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 22.1, which was -0.55 lower than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 9

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 22.65, which was -3.85 lower than the previous day. The implied volatity was 21.27, the open interest changed by 0 which decreased total open position to 6

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 26.5, which was 2.9 higher than the previous day. The implied volatity was 25.26, the open interest changed by 4 which increased total open position to 6

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 23.6, which was 5.95 higher than the previous day. The implied volatity was 20.19, the open interest changed by 0 which decreased total open position to 2

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 17.65, which was -20.95 lower than the previous day. The implied volatity was 22.98, the open interest changed by 1 which increased total open position to 1

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 38.6, 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 38.6, 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 38.6, 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 38.6, 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 -, which was - 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 3 Nov TATAPOWER was trading at 408.60. 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 31 Oct TATAPOWER was trading at 404.90. 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 27JAN2026 380 PE
Delta: -0.77 Vega: 0.21 Theta: -0.09 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	367.40	13.2 ₹ 19,140	-0.2 -290.00	20.87	43 62,350	-4 -5,800	2,518 36,51,100
13 Jan	368.45	13.4 ₹ 19,430	1.8 2610.00	23.29	121 1,75,450	1 1,450	2,522 36,56,900
12 Jan	370.60	11.45 ₹ 16,602.5	-4.8 -6960.00	21.01	184 2,66,800	-18 -26,100	2,522 36,56,900
9 Jan	364.80	16.8 ₹ 24,360	7 10150.00	24.82	614 8,90,300	-215 -3,11,750	2,543 36,87,350
8 Jan	374.20	10.5 ₹ 15,225	5.15 7467.50	23.92	2,033 29,47,850	-39 -56,550	2,758 39,99,100
7 Jan	380.75	5.4 ₹ 7,830	2.15 3117.50	18.23	2,773 40,20,850	-39 -56,550	2,804 40,65,800
6 Jan	386.50	3.25 ₹ 4,712.5	0.55 797.50	18.55	1,637 23,73,650	34 49,300	2,849 41,31,050
5 Jan	388.85	2.8 ₹ 4,060	0.65 942.50	17.95	1,743 25,27,350	42 60,900	2,819 40,87,550
2 Jan	393.10	2.05 ₹ 2,972.5	-3 -4350.00	18.08	4,294 62,26,300	204 2,95,800	2,776 40,25,200
1 Jan	381.85	4.85 ₹ 7,032.5	-1.6 -2320.00	16.84	1,195 17,32,750	100 1,45,000	2,570 37,26,500
31 Dec	379.60	6.25 ₹ 9,062.5	-3.35 -4857.50	17.78	2,369 34,35,050	232 3,36,400	2,470 35,81,500
30 Dec	374.35	9.4 ₹ 13,630	0.75 1087.50	19.09	1,470 21,31,500	631 9,14,950	2,236 32,42,200
29 Dec	376.20	8.8 ₹ 12,760	1.5 2175.00	19.59	858 12,44,100	415 6,01,750	1,604 23,25,800
26 Dec	379.55	7.55 ₹ 10,947.5	0.55 797.50	19.8	550 7,97,500	266 3,85,700	1,186 17,19,700
24 Dec	379.70	7.25 ₹ 10,512.5	0.6 870.00	18.76	870 12,61,500	436 6,32,200	903 13,09,350
23 Dec	382.20	6.75 ₹ 9,787.5	-0.5 -725.00	20.19	140 2,03,000	37 53,650	466 6,75,700
22 Dec	380.80	7.2 ₹ 10,440	-0.6 -870.00	20.16	368 5,33,600	224 3,24,800	403 5,84,350
19 Dec	380.55	7.65 ₹ 11,092.5	-3.3 -4785.00	19.9	80 1,16,000	26 37,700	178 2,58,100
18 Dec	374.95	10.95 ₹ 15,877.5	1.5 2175.00	20.55	51 73,950	20 29,000	152 2,20,400
17 Dec	378.55	9.5 ₹ 13,775	0.55 797.50	20.92	33 47,850	14 20,300	131 1,89,950
16 Dec	379.85	8.7 ₹ 12,615	0.95 1377.50	20.58	11 15,950	7 10,150	118 1,71,100
15 Dec	381.65	7.75 ₹ 11,237.5	-0.4 -580.00	20.57	34 49,300	9 13,050	111 1,60,950
12 Dec	381.95	8.15 ₹ 11,817.5	-0.5 -725.00	20.72	14 20,300	6 8,700	100 1,45,000
11 Dec	380.15	8.65 ₹ 12,542.5	-1.85 -2682.50	20.19	33 47,850	20 29,000	93 1,34,850
10 Dec	379.85	10.5 ₹ 15,225	-0.9 -1305.00	21.9	8 11,600	3 4,350	72 1,04,400
9 Dec	376.25	11.4 ₹ 16,530	-1.35 -1957.50	21.22	7 10,150	1 1,450	68 98,600
8 Dec	374.15	12.75 ₹ 18,487.5	5.4 7830.00	22.31	10 14,500	5 7,250	65 94,250
5 Dec	384.50	7.35 ₹ 10,657.5	-1.05 -1522.50	19.9	2 2,900	0 0	60 87,000
4 Dec	384.45	8.4 ₹ 12,180	-0.1 -145.00	21.56	3 4,350	0 0	59 85,550
3 Dec	383.65	8.5 ₹ 12,325	0.55 797.50	21.68	7 10,150	2 2,900	57 82,650
2 Dec	388.45	8.1 ₹ 11,745	0.4 580.00	23.98	3 4,350	0 0	54 78,300
1 Dec	389.75	7.7 ₹ 11,165	0.75 1087.50	23.94	7 10,150	3 4,350	53 76,850
28 Nov	390.10	6.95 ₹ 10,077.5	0.3 435.00	21.81	10 14,500	-1 -1,450	49 71,050
27 Nov	392.05	6.65 ₹ 9,642.5	-0.45 -652.50	22.27	16 23,200	1 1,450	49 71,050
26 Nov	391.50	7.1 ₹ 10,295	-3.85 -5582.50	22.75	19 27,550	7 10,150	49 71,050
25 Nov	380.00	10.95 ₹ 15,877.5	0.6 870.00	22.17	4 5,800	3 4,350	42 60,900
24 Nov	382.55	10.35 ₹ 15,007.5	2.2 3190.00	22.48	5 7,250	3 4,350	39 56,550
21 Nov	387.00	8.15 ₹ 11,817.5	-0.85 -1232.50	21.54	8 11,600	3 4,350	36 52,200
20 Nov	388.10	9 ₹ 13,050	-0.75 -1087.50	23.88	26 37,700	16 23,200	32 46,400
19 Nov	389.10	9.75 ₹ 14,137.5	1.2 1740.00	25.13	2 2,900	-1 -1,450	15 21,750
18 Nov	386.25	- ₹ NaN	- NaN	-	0 0	0 0	0 0
17 Nov	392.75	8.55 ₹ 12,397.5	-1.25 -1812.50	24.82	4 5,800	2 2,900	16 23,200
14 Nov	388.40	9.8 ₹ 14,210	1.1 1595.00	24.41	3 4,350	0 0	13 18,850
13 Nov	388.80	8.7 ₹ 12,615	-0.8 -1160.00	22.62	5 7,250	0 0	13 18,850
12 Nov	388.65	9.5 ₹ 13,775	1.15 1667.50	23.99	3 4,350	0 0	13 18,850
10 Nov	395.85	8.35 ₹ 12,107.5	-0.65 -942.50	25.12	3 4,350	1 1,450	13 18,850
7 Nov	393.20	9 ₹ 13,050	-0.5 -725.00	25.03	2 2,900	1 1,450	12 17,400
6 Nov	391.75	9.5 ₹ 13,775	1.7 2465.00	24.24	6 8,700	1 1,450	11 15,950
4 Nov	400.60	7.8 ₹ 11,310	1.85 2682.50	25.69	5 7,250	4 5,800	10 14,500
3 Nov	408.60	5.95 ₹ 8,627.5	-8.25 -11962.50	25.39	8 11,600	5 7,250	5 7,250
31 Oct	404.90	14.2 ₹ 20,590	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 380 expiring on 27JAN2026

Delta for 380 PE is -0.77

Historical price for 380 PE is as follows

On 14 Jan TATAPOWER was trading at 367.40. The strike last trading price was 13.2, which was -0.2 lower than the previous day. The implied volatity was 20.87, the open interest changed by -4 which decreased total open position to 2518

On 13 Jan TATAPOWER was trading at 368.45. The strike last trading price was 13.4, which was 1.8 higher than the previous day. The implied volatity was 23.29, the open interest changed by 1 which increased total open position to 2522

On 12 Jan TATAPOWER was trading at 370.60. The strike last trading price was 11.45, which was -4.8 lower than the previous day. The implied volatity was 21.01, the open interest changed by -18 which decreased total open position to 2522

On 9 Jan TATAPOWER was trading at 364.80. The strike last trading price was 16.8, which was 7 higher than the previous day. The implied volatity was 24.82, the open interest changed by -215 which decreased total open position to 2543

On 8 Jan TATAPOWER was trading at 374.20. The strike last trading price was 10.5, which was 5.15 higher than the previous day. The implied volatity was 23.92, the open interest changed by -39 which decreased total open position to 2758

On 7 Jan TATAPOWER was trading at 380.75. The strike last trading price was 5.4, which was 2.15 higher than the previous day. The implied volatity was 18.23, the open interest changed by -39 which decreased total open position to 2804

On 6 Jan TATAPOWER was trading at 386.50. The strike last trading price was 3.25, which was 0.55 higher than the previous day. The implied volatity was 18.55, the open interest changed by 34 which increased total open position to 2849

On 5 Jan TATAPOWER was trading at 388.85. The strike last trading price was 2.8, which was 0.65 higher than the previous day. The implied volatity was 17.95, the open interest changed by 42 which increased total open position to 2819

On 2 Jan TATAPOWER was trading at 393.10. The strike last trading price was 2.05, which was -3 lower than the previous day. The implied volatity was 18.08, the open interest changed by 204 which increased total open position to 2776

On 1 Jan TATAPOWER was trading at 381.85. The strike last trading price was 4.85, which was -1.6 lower than the previous day. The implied volatity was 16.84, the open interest changed by 100 which increased total open position to 2570

On 31 Dec TATAPOWER was trading at 379.60. The strike last trading price was 6.25, which was -3.35 lower than the previous day. The implied volatity was 17.78, the open interest changed by 232 which increased total open position to 2470

On 30 Dec TATAPOWER was trading at 374.35. The strike last trading price was 9.4, which was 0.75 higher than the previous day. The implied volatity was 19.09, the open interest changed by 631 which increased total open position to 2236

On 29 Dec TATAPOWER was trading at 376.20. The strike last trading price was 8.8, which was 1.5 higher than the previous day. The implied volatity was 19.59, the open interest changed by 415 which increased total open position to 1604

On 26 Dec TATAPOWER was trading at 379.55. The strike last trading price was 7.55, which was 0.55 higher than the previous day. The implied volatity was 19.8, the open interest changed by 266 which increased total open position to 1186

On 24 Dec TATAPOWER was trading at 379.70. The strike last trading price was 7.25, which was 0.6 higher than the previous day. The implied volatity was 18.76, the open interest changed by 436 which increased total open position to 903

On 23 Dec TATAPOWER was trading at 382.20. The strike last trading price was 6.75, which was -0.5 lower than the previous day. The implied volatity was 20.19, the open interest changed by 37 which increased total open position to 466

On 22 Dec TATAPOWER was trading at 380.80. The strike last trading price was 7.2, which was -0.6 lower than the previous day. The implied volatity was 20.16, the open interest changed by 224 which increased total open position to 403

On 19 Dec TATAPOWER was trading at 380.55. The strike last trading price was 7.65, which was -3.3 lower than the previous day. The implied volatity was 19.9, the open interest changed by 26 which increased total open position to 178

On 18 Dec TATAPOWER was trading at 374.95. The strike last trading price was 10.95, which was 1.5 higher than the previous day. The implied volatity was 20.55, the open interest changed by 20 which increased total open position to 152

On 17 Dec TATAPOWER was trading at 378.55. The strike last trading price was 9.5, which was 0.55 higher than the previous day. The implied volatity was 20.92, the open interest changed by 14 which increased total open position to 131

On 16 Dec TATAPOWER was trading at 379.85. The strike last trading price was 8.7, which was 0.95 higher than the previous day. The implied volatity was 20.58, the open interest changed by 7 which increased total open position to 118

On 15 Dec TATAPOWER was trading at 381.65. The strike last trading price was 7.75, which was -0.4 lower than the previous day. The implied volatity was 20.57, the open interest changed by 9 which increased total open position to 111

On 12 Dec TATAPOWER was trading at 381.95. The strike last trading price was 8.15, which was -0.5 lower than the previous day. The implied volatity was 20.72, the open interest changed by 6 which increased total open position to 100

On 11 Dec TATAPOWER was trading at 380.15. The strike last trading price was 8.65, which was -1.85 lower than the previous day. The implied volatity was 20.19, the open interest changed by 20 which increased total open position to 93

On 10 Dec TATAPOWER was trading at 379.85. The strike last trading price was 10.5, which was -0.9 lower than the previous day. The implied volatity was 21.9, the open interest changed by 3 which increased total open position to 72

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 11.4, which was -1.35 lower than the previous day. The implied volatity was 21.22, the open interest changed by 1 which increased total open position to 68

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 12.75, which was 5.4 higher than the previous day. The implied volatity was 22.31, the open interest changed by 5 which increased total open position to 65

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 7.35, which was -1.05 lower than the previous day. The implied volatity was 19.9, the open interest changed by 0 which decreased total open position to 60

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 8.4, which was -0.1 lower than the previous day. The implied volatity was 21.56, the open interest changed by 0 which decreased total open position to 59

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 8.5, which was 0.55 higher than the previous day. The implied volatity was 21.68, the open interest changed by 2 which increased total open position to 57

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 8.1, which was 0.4 higher than the previous day. The implied volatity was 23.98, the open interest changed by 0 which decreased total open position to 54

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 7.7, which was 0.75 higher than the previous day. The implied volatity was 23.94, the open interest changed by 3 which increased total open position to 53

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 6.95, which was 0.3 higher than the previous day. The implied volatity was 21.81, the open interest changed by -1 which decreased total open position to 49

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 6.65, which was -0.45 lower than the previous day. The implied volatity was 22.27, the open interest changed by 1 which increased total open position to 49

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 7.1, which was -3.85 lower than the previous day. The implied volatity was 22.75, the open interest changed by 7 which increased total open position to 49

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 10.95, which was 0.6 higher than the previous day. The implied volatity was 22.17, the open interest changed by 3 which increased total open position to 42

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 10.35, which was 2.2 higher than the previous day. The implied volatity was 22.48, the open interest changed by 3 which increased total open position to 39

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 8.15, which was -0.85 lower than the previous day. The implied volatity was 21.54, the open interest changed by 3 which increased total open position to 36

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 9, which was -0.75 lower than the previous day. The implied volatity was 23.88, the open interest changed by 16 which increased total open position to 32

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 9.75, which was 1.2 higher than the previous day. The implied volatity was 25.13, the open interest changed by -1 which decreased total open position to 15

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 8.55, which was -1.25 lower than the previous day. The implied volatity was 24.82, the open interest changed by 2 which increased total open position to 16

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 9.8, which was 1.1 higher than the previous day. The implied volatity was 24.41, the open interest changed by 0 which decreased total open position to 13

On 13 Nov TATAPOWER was trading at 388.80. The strike last trading price was 8.7, which was -0.8 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 13

On 12 Nov TATAPOWER was trading at 388.65. The strike last trading price was 9.5, which was 1.15 higher than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 13

On 10 Nov TATAPOWER was trading at 395.85. The strike last trading price was 8.35, which was -0.65 lower than the previous day. The implied volatity was 25.12, the open interest changed by 1 which increased total open position to 13

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 9, which was -0.5 lower than the previous day. The implied volatity was 25.03, the open interest changed by 1 which increased total open position to 12

On 6 Nov TATAPOWER was trading at 391.75. The strike last trading price was 9.5, which was 1.7 higher than the previous day. The implied volatity was 24.24, the open interest changed by 1 which increased total open position to 11

On 4 Nov TATAPOWER was trading at 400.60. The strike last trading price was 7.8, which was 1.85 higher than the previous day. The implied volatity was 25.69, the open interest changed by 4 which increased total open position to 10

On 3 Nov TATAPOWER was trading at 408.60. The strike last trading price was 5.95, which was -8.25 lower than the previous day. The implied volatity was 25.39, the open interest changed by 5 which increased total open position to 5

On 31 Oct TATAPOWER was trading at 404.90. The strike last trading price was 14.2, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD