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 415 CE
Delta: 0.06 Vega: 0.10 Theta: -0.06 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	0.5 ₹ 725	-0.05 -72.50	24.24	73 1,05,850	-14 -20,300	460 6,67,000
8 Dec	374.15	0.5 ₹ 725	-0.4 -580.00	24.38	337 4,88,650	-146 -2,11,700	478 6,93,100
5 Dec	384.50	0.95 ₹ 1,377.5	-0.2 -290.00	20.60	196 2,84,200	-10 -14,500	632 9,16,400
4 Dec	384.45	1.1 ₹ 1,595	0.05 72.50	21.07	211 3,05,950	18 26,100	650 9,42,500
3 Dec	383.65	1 ₹ 1,450	-0.45 -652.50	19.93	229 3,32,050	32 46,400	631 9,14,950
2 Dec	388.45	1.45 ₹ 2,102.5	-0.3 -435.00	18.83	230 3,33,500	78 1,13,100	598 8,67,100
1 Dec	389.75	1.85 ₹ 2,682.5	-0.2 -290.00	19.13	505 7,32,250	64 92,800	551 7,98,950
28 Nov	390.10	2.05 ₹ 2,972.5	-0.45 -652.50	19.06	679 9,84,550	-9 -13,050	485 7,03,250
27 Nov	392.05	2.35 ₹ 3,407.5	0.2 290.00	18.41	2,607 37,80,150	-75 -1,08,750	494 7,16,300
26 Nov	391.50	2.15 ₹ 3,117.5	1.1 1595.00	17.70	968 14,03,600	257 3,72,650	569 8,25,050
25 Nov	380.00	1 ₹ 1,450	-0.6 -870.00	19.23	215 3,11,750	63 91,350	312 4,52,400
24 Nov	382.55	1.5 ₹ 2,175	-0.7 -1015.00	19.97	187 2,71,150	81 1,17,450	244 3,53,800

21 Nov	387.00	2.3 ₹ 3,335	-0.85 -1232.50	19.19	147 2,13,150	35 50,750	162 2,34,900
20 Nov	388.10	3.45 ₹ 5,002.5	-0.4 -580.00	21.14	98 1,42,100	23 33,350	129 1,87,050
19 Nov	389.10	3.8 ₹ 5,510	0.05 72.50	21.43	130 1,88,500	-11 -15,950	106 1,53,700
18 Nov	386.25	3.75 ₹ 5,437.5	-1.7 -2465.00	22.16	59 85,550	18 26,100	116 1,68,200
17 Nov	392.75	5.5 ₹ 7,975	0.7 1015.00	22.36	118 1,71,100	58 84,100	97 1,40,650
14 Nov	388.40	4.8 ₹ 6,960	-0.2 -290.00	22.44	5 7,250	2 2,900	39 56,550
13 Nov	388.80	5 ₹ 7,250	-0.2 -290.00	22.52	3 4,350	2 2,900	38 55,100
12 Nov	388.65	5.15 ₹ 7,467.5	-2.05 -2972.50	22.31	24 34,800	16 23,200	36 52,200
11 Nov	395.60	7.2 ₹ 10,440	-1.05 -1522.50	22.12	2 2,900	0 0	20 29,000
10 Nov	395.85	8.25 ₹ 11,962.5	1.25 1812.50	23.42	2 2,900	0 0	20 29,000
7 Nov	393.20	7 ₹ 10,150	-1 -1450.00	21.49	2 2,900	1 1,450	19 27,550
6 Nov	391.75	8 ₹ 11,600	-3 -4350.00	25.09	9 13,050	0 0	18 26,100
4 Nov	400.60	11 ₹ 15,950	-1.8 -2610.00	23.20	4 5,800	-2 -2,900	18 26,100
3 Nov	408.60	12.8 ₹ 18,560	-2.75 -3987.50	-	0 0	0 0	0 0
31 Oct	404.90	12.8 ₹ 18,560	-2.75 -3987.50	-	2 2,900	-1 -1,450	19 27,550
30 Oct	409.80	15.55 ₹ 22,547.5	-1.9 -2755.00	22.04	24 34,800	18 26,100	20 29,000
29 Oct	410.70	17.45 ₹ 25,302.5	1.6 2320.00	23.64	2 2,900	1 1,450	1 1,450

For Tata Power Co Ltd - strike price 415 expiring on 30DEC2025

Delta for 415 CE is 0.06

Historical price for 415 CE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 24.24, the open interest changed by -14 which decreased total open position to 460

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 24.38, the open interest changed by -146 which decreased total open position to 478

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 20.60, the open interest changed by -10 which decreased total open position to 632

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 21.07, the open interest changed by 18 which increased total open position to 650

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 19.93, the open interest changed by 32 which increased total open position to 631

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 18.83, the open interest changed by 78 which increased total open position to 598

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 1.85, which was -0.2 lower than the previous day. The implied volatity was 19.13, the open interest changed by 64 which increased total open position to 551

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 19.06, the open interest changed by -9 which decreased total open position to 485

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 2.35, which was 0.2 higher than the previous day. The implied volatity was 18.41, the open interest changed by -75 which decreased total open position to 494

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 2.15, which was 1.1 higher than the previous day. The implied volatity was 17.70, the open interest changed by 257 which increased total open position to 569

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 19.23, the open interest changed by 63 which increased total open position to 312

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 1.5, which was -0.7 lower than the previous day. The implied volatity was 19.97, the open interest changed by 81 which increased total open position to 244

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was 19.19, the open interest changed by 35 which increased total open position to 162

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 3.45, which was -0.4 lower than the previous day. The implied volatity was 21.14, the open interest changed by 23 which increased total open position to 129

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 3.8, which was 0.05 higher than the previous day. The implied volatity was 21.43, the open interest changed by -11 which decreased total open position to 106

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 3.75, which was -1.7 lower than the previous day. The implied volatity was 22.16, the open interest changed by 18 which increased total open position to 116

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 5.5, which was 0.7 higher than the previous day. The implied volatity was 22.36, the open interest changed by 58 which increased total open position to 97

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 4.8, which was -0.2 lower than the previous day. The implied volatity was 22.44, the open interest changed by 2 which increased total open position to 39

On 13 Nov TATAPOWER was trading at 388.80. The strike last trading price was 5, which was -0.2 lower than the previous day. The implied volatity was 22.52, the open interest changed by 2 which increased total open position to 38

On 12 Nov TATAPOWER was trading at 388.65. The strike last trading price was 5.15, which was -2.05 lower than the previous day. The implied volatity was 22.31, the open interest changed by 16 which increased total open position to 36

On 11 Nov TATAPOWER was trading at 395.60. The strike last trading price was 7.2, which was -1.05 lower than the previous day. The implied volatity was 22.12, the open interest changed by 0 which decreased total open position to 20

On 10 Nov TATAPOWER was trading at 395.85. The strike last trading price was 8.25, which was 1.25 higher than the previous day. The implied volatity was 23.42, the open interest changed by 0 which decreased total open position to 20

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 7, which was -1 lower than the previous day. The implied volatity was 21.49, the open interest changed by 1 which increased total open position to 19

On 6 Nov TATAPOWER was trading at 391.75. The strike last trading price was 8, which was -3 lower than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 18

On 4 Nov TATAPOWER was trading at 400.60. The strike last trading price was 11, which was -1.8 lower than the previous day. The implied volatity was 23.20, the open interest changed by -2 which decreased total open position to 18

On 3 Nov TATAPOWER was trading at 408.60. The strike last trading price was 12.8, which was -2.75 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 12.8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 30 Oct TATAPOWER was trading at 409.80. The strike last trading price was 15.55, which was -1.9 lower than the previous day. The implied volatity was 22.04, the open interest changed by 18 which increased total open position to 20

On 29 Oct TATAPOWER was trading at 410.70. The strike last trading price was 17.45, which was 1.6 higher than the previous day. The implied volatity was 23.64, the open interest changed by 1 which increased total open position to 1

TATAPOWER 30DEC2025 415 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	37 ₹ 53,650	-3 -4350.00	-	7 10,150	-3 -4,350	128 1,85,600
8 Dec	374.15	40 ₹ 58,000	15.35 22257.50	31.57	1 1,450	0 0	132 1,91,400
5 Dec	384.50	24.65 ₹ 35,742.5	0.4 580.00	-	0 0	0 0	0 0
4 Dec	384.45	24.65 ₹ 35,742.5	0.4 580.00	-	0 0	0 0	0 0
3 Dec	383.65	24.65 ₹ 35,742.5	0.4 580.00	-	0 0	0 0	0 0
2 Dec	388.45	24.65 ₹ 35,742.5	0.4 580.00	-	0 0	2 2,900	0 0
1 Dec	389.75	24.65 ₹ 35,742.5	0.4 580.00	23.98	5 7,250	2 2,900	132 1,91,400
28 Nov	390.10	24.25 ₹ 35,162.5	1.75 2537.50	21.05	10 14,500	0 0	129 1,87,050
27 Nov	392.05	22.5 ₹ 32,625	0 0.00	20.69	77 1,11,650	5 7,250	128 1,85,600
26 Nov	391.50	22.55 ₹ 32,697.5	-10.95 -15877.50	19.91	24 34,800	1 1,450	122 1,76,900
25 Nov	380.00	33.7 ₹ 48,865	6.1 8845.00	24.76	104 1,50,800	87 1,26,150	120 1,74,000
24 Nov	382.55	27.65 ₹ 40,092.5	3.65 5292.50	-	0 0	18 26,100	0 0
21 Nov	387.00	27.65 ₹ 40,092.5	3.65 5292.50	23.78	27 39,150	17 24,650	32 46,400
20 Nov	388.10	24 ₹ 34,800	-3.6 -5220.00	17.34	1 1,450	0 0	14 20,300
19 Nov	389.10	27.6 ₹ 40,020	1.25 1812.50	27.11	1 1,450	0 0	13 18,850
18 Nov	386.25	26.35 ₹ 38,207.5	1.5 2175.00	20.48	1 1,450	0 0	13 18,850
17 Nov	392.75	24.85 ₹ 36,032.5	1.85 2682.50	26.45	3 4,350	0 0	14 20,300
14 Nov	388.40	23 ₹ 33,350	7.05 10222.50	-	0 0	0 0	0 0
13 Nov	388.80	23 ₹ 33,350	7.05 10222.50	-	0 0	0 0	0 0
12 Nov	388.65	23 ₹ 33,350	7.05 10222.50	-	0 0	0 0	0 0
11 Nov	395.60	23 ₹ 33,350	7.05 10222.50	-	0 0	0 0	0 0
10 Nov	395.85	23 ₹ 33,350	7.05 10222.50	24.86	1 1,450	0 0	14 20,300
7 Nov	393.20	15.95 ₹ 23,127.5	-11.9 -17255.00	-	0 0	0 0	0 0
6 Nov	391.75	15.95 ₹ 23,127.5	-11.9 -17255.00	-	0 0	0 0	0 0
4 Nov	400.60	15.95 ₹ 23,127.5	-11.9 -17255.00	-	0 0	0 0	0 0
3 Nov	408.60	15.95 ₹ 23,127.5	-11.9 -17255.00	-	0 0	0 0	0 0
31 Oct	404.90	15.95 ₹ 23,127.5	-11.9 -17255.00	-	0 0	14 20,300	0 0
30 Oct	409.80	15.95 ₹ 23,127.5	-11.9 -17255.00	25.16	29 42,050	15 21,750	15 21,750
29 Oct	410.70	27.85 ₹ 40,382.5	0 0.00	0.61	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 415 expiring on 30DEC2025

Delta for 415 PE is -

Historical price for 415 PE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 37, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 128

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 40, which was 15.35 higher than the previous day. The implied volatity was 31.57, the open interest changed by 0 which decreased total open position to 132

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 24.65, which was 0.4 higher 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 24.65, which was 0.4 higher 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 24.65, which was 0.4 higher 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 24.65, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 24.65, which was 0.4 higher than the previous day. The implied volatity was 23.98, the open interest changed by 2 which increased total open position to 132

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 24.25, which was 1.75 higher than the previous day. The implied volatity was 21.05, the open interest changed by 0 which decreased total open position to 129

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 20.69, the open interest changed by 5 which increased total open position to 128

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 22.55, which was -10.95 lower than the previous day. The implied volatity was 19.91, the open interest changed by 1 which increased total open position to 122

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 33.7, which was 6.1 higher than the previous day. The implied volatity was 24.76, the open interest changed by 87 which increased total open position to 120

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 27.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 27.65, which was 3.65 higher than the previous day. The implied volatity was 23.78, the open interest changed by 17 which increased total open position to 32

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 24, which was -3.6 lower than the previous day. The implied volatity was 17.34, the open interest changed by 0 which decreased total open position to 14

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 27.6, which was 1.25 higher than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 13

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 26.35, which was 1.5 higher than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 13

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 24.85, which was 1.85 higher than the previous day. The implied volatity was 26.45, the open interest changed by 0 which decreased total open position to 14

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 23, which was 7.05 higher 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 23, which was 7.05 higher 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 23, which was 7.05 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 23, which was 7.05 higher 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 23, which was 7.05 higher than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 14

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 15.95, which was -11.9 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 15.95, which was -11.9 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 15.95, which was -11.9 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 15.95, which was -11.9 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 15.95, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 30 Oct TATAPOWER was trading at 409.80. The strike last trading price was 15.95, which was -11.9 lower than the previous day. The implied volatity was 25.16, the open interest changed by 15 which increased total open position to 15

On 29 Oct TATAPOWER was trading at 410.70. The strike last trading price was 27.85, which was 0 lower than the previous day. The implied volatity was 0.61, 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