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 435 CE
Delta: 0.02 Vega: 0.05 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	0.2 ₹ 290	0 0.00	28.15	6 8,700	-1 -1,450	104 1,50,800
8 Dec	374.15	0.2 ₹ 290	-0.2 -290.00	28.59	17 24,650	3 4,350	106 1,53,700
5 Dec	384.50	0.4 ₹ 580	-0.05 -72.50	25.04	12 17,400	-9 -13,050	103 1,49,350
4 Dec	384.45	0.45 ₹ 652.5	0.1 145.00	25.32	2 2,900	0 0	112 1,62,400
3 Dec	383.65	0.35 ₹ 507.5	-0.1 -145.00	23.58	42 60,900	-30 -43,500	112 1,62,400
2 Dec	388.45	0.45 ₹ 652.5	-0.05 -72.50	22.01	41 59,450	11 15,950	142 2,05,900
1 Dec	389.75	0.5 ₹ 725	-0.05 -72.50	21.43	17 24,650	0 0	132 1,91,400
28 Nov	390.10	0.55 ₹ 797.5	-0.15 -217.50	20.92	47 68,150	-2 -2,900	132 1,91,400
27 Nov	392.05	0.7 ₹ 1,015	0.05 72.50	20.72	124 1,79,800	29 42,050	134 1,94,300
26 Nov	391.50	0.65 ₹ 942.5	0.3 435.00	20.21	41 59,450	-16 -23,200	104 1,50,800
25 Nov	380.00	0.3 ₹ 435	-0.25 -362.50	21.52	51 73,950	25 36,250	120 1,74,000

24 Nov	382.55	0.5 ₹ 725	-0.3 -435.00	22.29	18 26,100	1 1,450	89 1,29,050
21 Nov	387.00	0.8 ₹ 1,160	-0.4 -580.00	21.43	25 36,250	2 2,900	87 1,26,150
20 Nov	388.10	1.2 ₹ 1,740	-0.4 -580.00	22.53	48 69,600	-4 -5,800	84 1,21,800
19 Nov	389.10	1.55 ₹ 2,247.5	-0.3 -435.00	23.54	46 66,700	7 10,150	97 1,40,650
18 Nov	386.25	1.85 ₹ 2,682.5	-0.45 -652.50	25.29	7 10,150	0 0	90 1,30,500
17 Nov	392.75	2.3 ₹ 3,335	0.15 217.50	23.89	16 23,200	4 5,800	90 1,30,500
14 Nov	388.40	2.15 ₹ 3,117.5	-0.3 -435.00	24.34	9 13,050	8 11,600	85 1,23,250
13 Nov	388.80	2.45 ₹ 3,552.5	0.15 217.50	24.97	5 7,250	2 2,900	75 1,08,750
12 Nov	388.65	2.3 ₹ 3,335	-1.75 -2537.50	24.01	30 43,500	23 33,350	72 1,04,400
11 Nov	395.60	4.05 ₹ 5,872.5	-0.1 -145.00	25.52	1 1,450	0 0	48 69,600
10 Nov	395.85	4.15 ₹ 6,017.5	0.1 145.00	25.67	4 5,800	2 2,900	47 68,150
7 Nov	393.20	4.05 ₹ 5,872.5	0.05 72.50	24.99	10 14,500	3 4,350	38 55,100
6 Nov	391.75	3.95 ₹ 5,727.5	-1.9 -2755.00	26.04	40 58,000	16 23,200	33 47,850
4 Nov	400.60	5.85 ₹ 8,482.5	-2.65 -3842.50	24.79	5 7,250	3 4,350	19 27,550
3 Nov	408.60	8.5 ₹ 12,325	-0.55 -797.50	-	0 0	0 0	0 0
31 Oct	404.90	8.5 ₹ 12,325	-0.55 -797.50	-	0 0	14 20,300	0 0
30 Oct	409.80	8.5 ₹ 12,325	-0.55 -797.50	23.30	18 26,100	15 21,750	17 24,650
29 Oct	410.70	9.05 ₹ 13,122.5	-0.5 -725.00	23.26	2 2,900	0 0	0 0

For Tata Power Co Ltd - strike price 435 expiring on 30DEC2025

Delta for 435 CE is 0.02

Historical price for 435 CE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 28.15, the open interest changed by -1 which decreased total open position to 104

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 28.59, the open interest changed by 3 which increased total open position to 106

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 25.04, the open interest changed by -9 which decreased total open position to 103

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 112

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 23.58, the open interest changed by -30 which decreased total open position to 112

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 22.01, the open interest changed by 11 which increased total open position to 142

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 21.43, the open interest changed by 0 which decreased total open position to 132

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 20.92, the open interest changed by -2 which decreased total open position to 132

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 20.72, the open interest changed by 29 which increased total open position to 134

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 0.65, which was 0.3 higher than the previous day. The implied volatity was 20.21, the open interest changed by -16 which decreased total open position to 104

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 21.52, the open interest changed by 25 which increased total open position to 120

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 22.29, the open interest changed by 1 which increased total open position to 89

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 21.43, the open interest changed by 2 which increased total open position to 87

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 22.53, the open interest changed by -4 which decreased total open position to 84

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 1.55, which was -0.3 lower than the previous day. The implied volatity was 23.54, the open interest changed by 7 which increased total open position to 97

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 90

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was 23.89, the open interest changed by 4 which increased total open position to 90

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 2.15, which was -0.3 lower than the previous day. The implied volatity was 24.34, the open interest changed by 8 which increased total open position to 85

On 13 Nov TATAPOWER was trading at 388.80. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was 24.97, the open interest changed by 2 which increased total open position to 75

On 12 Nov TATAPOWER was trading at 388.65. The strike last trading price was 2.3, which was -1.75 lower than the previous day. The implied volatity was 24.01, the open interest changed by 23 which increased total open position to 72

On 11 Nov TATAPOWER was trading at 395.60. The strike last trading price was 4.05, which was -0.1 lower than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 48

On 10 Nov TATAPOWER was trading at 395.85. The strike last trading price was 4.15, which was 0.1 higher than the previous day. The implied volatity was 25.67, the open interest changed by 2 which increased total open position to 47

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was 24.99, the open interest changed by 3 which increased total open position to 38

On 6 Nov TATAPOWER was trading at 391.75. The strike last trading price was 3.95, which was -1.9 lower than the previous day. The implied volatity was 26.04, the open interest changed by 16 which increased total open position to 33

On 4 Nov TATAPOWER was trading at 400.60. The strike last trading price was 5.85, which was -2.65 lower than the previous day. The implied volatity was 24.79, the open interest changed by 3 which increased total open position to 19

On 3 Nov TATAPOWER was trading at 408.60. The strike last trading price was 8.5, which was -0.55 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 8.5, which was -0.55 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 8.5, which was -0.55 lower than the previous day. The implied volatity was 23.30, the open interest changed by 15 which increased total open position to 17

On 29 Oct TATAPOWER was trading at 410.70. The strike last trading price was 9.05, which was -0.5 lower than the previous day. The implied volatity was 23.26, the open interest changed by 0 which decreased total open position to 0

TATAPOWER 30DEC2025 435 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	40.5 ₹ 58,725	-0.35 -507.50	-	0 0	0 0	0 0
8 Dec	374.15	40.5 ₹ 58,725	-0.35 -507.50	-	0 0	0 0	39 56,550
5 Dec	384.50	40.5 ₹ 58,725	-0.35 -507.50	-	0 0	0 0	0 0
4 Dec	384.45	40.5 ₹ 58,725	-0.35 -507.50	-	0 0	0 0	0 0
3 Dec	383.65	40.5 ₹ 58,725	-0.35 -507.50	-	0 0	0 0	0 0
2 Dec	388.45	40.5 ₹ 58,725	-0.35 -507.50	-	0 0	0 0	0 0
1 Dec	389.75	40.5 ₹ 58,725	-0.35 -507.50	-	0 0	0 0	0 0
28 Nov	390.10	40.5 ₹ 58,725	-0.35 -507.50	-	0 0	5 7,250	0 0
27 Nov	392.05	40.5 ₹ 58,725	-0.35 -507.50	24.11	13 18,850	6 8,700	40 58,000
26 Nov	391.50	40.85 ₹ 59,232.5	-2.75 -3987.50	24.22	19 27,550	9 13,050	33 47,850
25 Nov	380.00	43.6 ₹ 63,220	15.05 21822.50	-	0 0	0 0	0 0
24 Nov	382.55	43.6 ₹ 63,220	15.05 21822.50	-	0 0	4 5,800	0 0
21 Nov	387.00	43.6 ₹ 63,220	15.05 21822.50	15.34	4 5,800	3 4,350	23 33,350
20 Nov	388.10	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
19 Nov	389.10	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
18 Nov	386.25	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
17 Nov	392.75	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
14 Nov	388.40	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
13 Nov	388.80	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
12 Nov	388.65	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
11 Nov	395.60	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
10 Nov	395.85	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
7 Nov	393.20	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
6 Nov	391.75	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
4 Nov	400.60	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
3 Nov	408.60	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	0 0	0 0
31 Oct	404.90	28.55 ₹ 41,397.5	-12.75 -18487.50	-	0 0	20 29,000	0 0
30 Oct	409.80	28.55 ₹ 41,397.5	-12.75 -18487.50	26.60	26 37,700	23 33,350	23 33,350
29 Oct	410.70	41.3 ₹ 59,885	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 435 expiring on 30DEC2025

Delta for 435 PE is -

Historical price for 435 PE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 40.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 40.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 40.5, which was -0.35 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 40.5, which was -0.35 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 40.5, which was -0.35 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 40.5, which was -0.35 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 40.5, which was -0.35 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 40.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 40.5, which was -0.35 lower than the previous day. The implied volatity was 24.11, the open interest changed by 6 which increased total open position to 40

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 40.85, which was -2.75 lower than the previous day. The implied volatity was 24.22, the open interest changed by 9 which increased total open position to 33

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 43.6, which was 15.05 higher 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 43.6, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 43.6, which was 15.05 higher than the previous day. The implied volatity was 15.34, the open interest changed by 3 which increased total open position to 23

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 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 28.55, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 30 Oct TATAPOWER was trading at 409.80. The strike last trading price was 28.55, which was -12.75 lower than the previous day. The implied volatity was 26.60, the open interest changed by 23 which increased total open position to 23

On 29 Oct TATAPOWER was trading at 410.70. The strike last trading price was 41.3, 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