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 425 CE
Delta: 0.03 Vega: 0.07 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	0.3 ₹ 435	-0.1 -145.00	26.37	74 1,07,300	-15 -21,750	324 4,69,800
8 Dec	374.15	0.35 ₹ 507.5	-0.2 -290.00	27.12	242 3,50,900	-19 -27,550	339 4,91,550
5 Dec	384.50	0.5 ₹ 725	-0.15 -217.50	22.13	229 3,32,050	44 63,800	361 5,23,450
4 Dec	384.45	0.65 ₹ 942.5	0.05 72.50	22.98	101 1,46,450	54 78,300	316 4,58,200
3 Dec	383.65	0.6 ₹ 870	-0.2 -290.00	21.97	146 2,11,700	-13 -18,850	263 3,81,350
2 Dec	388.45	0.8 ₹ 1,160	-0.15 -217.50	20.50	68 98,600	2 2,900	275 3,98,750
1 Dec	389.75	0.95 ₹ 1,377.5	-0.1 -145.00	20.25	130 1,88,500	-20 -29,000	272 3,94,400
28 Nov	390.10	1.05 ₹ 1,522.5	-0.2 -290.00	19.93	107 1,55,150	-8 -11,600	292 4,23,400
27 Nov	392.05	1.2 ₹ 1,740	0.1 145.00	19.24	869 12,60,050	147 2,13,150	301 4,36,450
26 Nov	391.50	1.05 ₹ 1,522.5	0.5 725.00	18.42	112 1,62,400	38 55,100	155 2,24,750
25 Nov	380.00	0.55 ₹ 797.5	-0.3 -435.00	20.45	29 42,050	4 5,800	117 1,69,650
24 Nov	382.55	0.8 ₹ 1,160	-0.55 -797.50	20.80	73 1,05,850	-17 -24,650	114 1,65,300
21 Nov	387.00	1.4 ₹ 2,030	-0.55 -797.50	20.54	96 1,39,200	18 26,100	130 1,88,500
20 Nov	388.10	2.1 ₹ 3,045	-0.35 -507.50	22.01	64 92,800	29 42,050	111 1,60,950
19 Nov	389.10	2.4 ₹ 3,480	-0.05 -72.50	22.43	84 1,21,800	44 63,800	81 1,17,450
18 Nov	386.25	2.5 ₹ 3,625	-0.65 -942.50	23.42	32 46,400	29 42,050	36 52,200
17 Nov	392.75	3.15 ₹ 4,567.5	-9.25 -13412.50	22.02	8 11,600	5 7,250	5 7,250
14 Nov	388.40	12.4 ₹ 17,980	0 0.00	6.34	0 0	0 0	0 0
13 Nov	388.80	12.4 ₹ 17,980	0 0.00	6.24	0 0	0 0	0 0
12 Nov	388.65	12.4 ₹ 17,980	0 0.00	6.08	0 0	0 0	0 0
11 Nov	395.60	12.4 ₹ 17,980	0 0.00	4.77	0 0	0 0	0 0
10 Nov	395.85	12.4 ₹ 17,980	0 0.00	4.79	0 0	0 0	0 0
7 Nov	393.20	12.4 ₹ 17,980	0 0.00	4.81	0 0	0 0	0 0
6 Nov	391.75	12.4 ₹ 17,980	0 0.00	5.36	0 0	0 0	0 0
4 Nov	400.60	12.4 ₹ 17,980	0 0.00	3.39	0 0	0 0	0 0
3 Nov	408.60	12.4 ₹ 17,980	0 0.00	1.89	0 0	0 0	0 0

31 Oct	404.90	12.4 ₹ 17,980	0 0.00	-	0 0	0 0	0 0
30 Oct	409.80	12.4 ₹ 17,980	0 0.00	1.49	0 0	0 0	0 0
29 Oct	410.70	12.4 ₹ 17,980	0 0.00	1.24	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 425 expiring on 30DEC2025

Delta for 425 CE is 0.03

Historical price for 425 CE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 26.37, the open interest changed by -15 which decreased total open position to 324

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 27.12, the open interest changed by -19 which decreased total open position to 339

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 22.13, the open interest changed by 44 which increased total open position to 361

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 22.98, the open interest changed by 54 which increased total open position to 316

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 21.97, the open interest changed by -13 which decreased total open position to 263

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 20.50, the open interest changed by 2 which increased total open position to 275

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 20.25, the open interest changed by -20 which decreased total open position to 272

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 19.93, the open interest changed by -8 which decreased total open position to 292

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 19.24, the open interest changed by 147 which increased total open position to 301

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 1.05, which was 0.5 higher than the previous day. The implied volatity was 18.42, the open interest changed by 38 which increased total open position to 155

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 20.45, the open interest changed by 4 which increased total open position to 117

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was 20.80, the open interest changed by -17 which decreased total open position to 114

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 20.54, the open interest changed by 18 which increased total open position to 130

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 22.01, the open interest changed by 29 which increased total open position to 111

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was 22.43, the open interest changed by 44 which increased total open position to 81

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 2.5, which was -0.65 lower than the previous day. The implied volatity was 23.42, the open interest changed by 29 which increased total open position to 36

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 3.15, which was -9.25 lower than the previous day. The implied volatity was 22.02, the open interest changed by 5 which increased total open position to 5

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 12.4, which was 0 lower than the previous day. The implied volatity was 6.34, 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 12.4, which was 0 lower than the previous day. The implied volatity was 6.24, 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 12.4, which was 0 lower than the previous day. The implied volatity was 6.08, 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 12.4, which was 0 lower than the previous day. The implied volatity was 4.77, 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 12.4, which was 0 lower than the previous day. The implied volatity was 4.79, 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 12.4, which was 0 lower than the previous day. The implied volatity was 4.81, 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 12.4, which was 0 lower than the previous day. The implied volatity was 5.36, 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 12.4, which was 0 lower than the previous day. The implied volatity was 3.39, 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 12.4, which was 0 lower than the previous day. The implied volatity was 1.89, 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 12.4, 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 12.4, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TATAPOWER was trading at 410.70. The strike last trading price was 12.4, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0

TATAPOWER 30DEC2025 425 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	46.4 ₹ 67,280	2.6 3770.00	-	3 4,350	0 0	104 1,50,800
8 Dec	374.15	43.8 ₹ 63,510	6.8 9860.00	-	2 2,900	0 0	104 1,50,800
5 Dec	384.50	37 ₹ 53,650	-1.85 -2682.50	-	0 0	2 2,900	0 0
4 Dec	384.45	37 ₹ 53,650	-1.85 -2682.50	-	7 10,150	2 2,900	104 1,50,800
3 Dec	383.65	38.85 ₹ 56,332.5	-3.1 -4495.00	25.19	4 5,800	3 4,350	102 1,47,900
2 Dec	388.45	41.95 ₹ 60,827.5	3.85 5582.50	-	0 0	0 0	0 0
1 Dec	389.75	41.95 ₹ 60,827.5	3.85 5582.50	-	0 0	0 0	0 0
28 Nov	390.10	41.95 ₹ 60,827.5	3.85 5582.50	-	0 0	0 0	0 0
27 Nov	392.05	41.95 ₹ 60,827.5	3.85 5582.50	-	0 0	0 0	0 0
26 Nov	391.50	41.95 ₹ 60,827.5	3.85 5582.50	-	0 0	96 1,39,200	0 0
25 Nov	380.00	41.95 ₹ 60,827.5	3.85 5582.50	21.56	97 1,40,650	96 1,39,200	99 1,43,550
24 Nov	382.55	38.1 ₹ 55,245	3 4350.00	-	0 0	0 0	0 0
21 Nov	387.00	38.1 ₹ 55,245	3 4350.00	-	0 0	0 0	0 0
20 Nov	388.10	38.1 ₹ 55,245	3 4350.00	-	0 0	2 2,900	0 0
19 Nov	389.10	38.1 ₹ 55,245	3 4350.00	34.05	2 2,900	0 0	1 1,450
18 Nov	386.25	35.1 ₹ 50,895	0.8 1160.00	21.67	1 1,450	0 0	0 0
17 Nov	392.75	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
14 Nov	388.40	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
13 Nov	388.80	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
12 Nov	388.65	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
11 Nov	395.60	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
10 Nov	395.85	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
7 Nov	393.20	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
6 Nov	391.75	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
4 Nov	400.60	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
3 Nov	408.60	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
31 Oct	404.90	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
30 Oct	409.80	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0
29 Oct	410.70	34.3 ₹ 49,735	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 425 expiring on 30DEC2025

Delta for 425 PE is -

Historical price for 425 PE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 46.4, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 43.8, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 37, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 37, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 104

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 38.85, which was -3.1 lower than the previous day. The implied volatity was 25.19, the open interest changed by 3 which increased total open position to 102

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 41.95, which was 3.85 higher 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 41.95, which was 3.85 higher 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 41.95, which was 3.85 higher 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 41.95, which was 3.85 higher 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 41.95, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 0

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 41.95, which was 3.85 higher than the previous day. The implied volatity was 21.56, the open interest changed by 96 which increased total open position to 99

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 38.1, which was 3 higher 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 38.1, which was 3 higher 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 38.1, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 38.1, which was 3 higher than the previous day. The implied volatity was 34.05, the open interest changed by 0 which decreased total open position to 1

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 35.1, which was 0.8 higher than the previous day. The implied volatity was 21.67, 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 34.3, 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 34.3, 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 34.3, 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 34.3, 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 34.3, 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 34.3, 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 34.3, 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 34.3, 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 34.3, 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 34.3, 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 34.3, 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 34.3, 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 29 Oct TATAPOWER was trading at 410.70. The strike last trading price was 34.3, 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

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