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 445 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	0.3 ₹ 435	0 0.00	-	0 0	0 0	0 0
8 Dec	374.15	0.3 ₹ 435	0 0.00	-	0 0	0 0	100 1,45,000
5 Dec	384.50	0.3 ₹ 435	0 0.00	-	0 0	-21 -30,450	0 0
4 Dec	384.45	0.3 ₹ 435	0 0.00	27.23	23 33,350	-20 -29,000	101 1,46,450
3 Dec	383.65	0.3 ₹ 435	0.05 72.50	26.56	15 21,750	-10 -14,500	121 1,75,450
2 Dec	388.45	0.25 ₹ 362.5	0 0.00	23.32	7 10,150	2 2,900	132 1,91,400
1 Dec	389.75	0.25 ₹ 362.5	-0.2 -290.00	22.32	13 18,850	10 14,500	132 1,91,400
28 Nov	390.10	0.45 ₹ 652.5	0.15 217.50	-	0 0	37 53,650	0 0
27 Nov	392.05	0.45 ₹ 652.5	0.15 217.50	22.40	100 1,45,000	37 53,650	122 1,76,900
26 Nov	391.50	0.3 ₹ 435	0.1 145.00	20.64	11 15,950	-1 -1,450	86 1,24,700
25 Nov	380.00	0.2 ₹ 290	-0.3 -435.00	23.22	13 18,850	4 5,800	87 1,26,150
24 Nov	382.55	0.5 ₹ 725	-0.1 -145.00	25.66	10 14,500	3 4,350	83 1,20,350
21 Nov	387.00	0.6 ₹ 870	-0.25 -362.50	23.46	15 21,750	3 4,350	78 1,13,100

20 Nov	388.10	0.85 ₹ 1,232.5	-0.2 -290.00	24.19	32 46,400	-11 -15,950	75 1,08,750
19 Nov	389.10	1.05 ₹ 1,522.5	-0.05 -72.50	24.82	37 53,650	16 23,200	90 1,30,500
18 Nov	386.25	1.1 ₹ 1,595	-0.3 -435.00	25.55	4 5,800	-1 -1,450	74 1,07,300
17 Nov	392.75	1.4 ₹ 2,030	-0.1 -145.00	24.31	15 21,750	2 2,900	67 97,150
14 Nov	388.40	1.55 ₹ 2,247.5	0.15 217.50	25.70	2 2,900	0 0	64 92,800
13 Nov	388.80	1.4 ₹ 2,030	-0.4 -580.00	24.68	10 14,500	5 7,250	63 91,350
12 Nov	388.65	1.8 ₹ 2,610	-0.95 -1377.50	25.87	6 8,700	0 0	58 84,100
11 Nov	395.60	2.75 ₹ 3,987.5	-0.55 -797.50	26.26	16 23,200	13 18,850	55 79,750
10 Nov	395.85	3.3 ₹ 4,785	0.4 580.00	27.51	16 23,200	10 14,500	41 59,450
7 Nov	393.20	2.9 ₹ 4,205	-1.1 -1595.00	25.86	7 10,150	5 7,250	30 43,500
6 Nov	391.75	4 ₹ 5,800	-1.55 -2247.50	-	0 0	19 27,550	0 0
4 Nov	400.60	4 ₹ 5,800	-1.55 -2247.50	25.00	19 27,550	17 24,650	23 33,350
3 Nov	408.60	5.55 ₹ 8,047.5	-1.7 -2465.00	24.40	7 10,150	5 7,250	5 7,250
30 Oct	409.80	7.25 ₹ 10,512.5	0 0.00	4.80	0 0	0 0	0 0
29 Oct	410.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 445 expiring on 30DEC2025

Delta for 445 CE is -

Historical price for 445 CE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 0.3, 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 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 0

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 27.23, the open interest changed by -20 which decreased total open position to 101

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 26.56, the open interest changed by -10 which decreased total open position to 121

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 23.32, the open interest changed by 2 which increased total open position to 132

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 22.32, the open interest changed by 10 which increased total open position to 132

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 0

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 22.40, the open interest changed by 37 which increased total open position to 122

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 20.64, the open interest changed by -1 which decreased total open position to 86

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was 23.22, the open interest changed by 4 which increased total open position to 87

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 25.66, the open interest changed by 3 which increased total open position to 83

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 23.46, the open interest changed by 3 which increased total open position to 78

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 24.19, the open interest changed by -11 which decreased total open position to 75

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 24.82, the open interest changed by 16 which increased total open position to 90

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 25.55, the open interest changed by -1 which decreased total open position to 74

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 24.31, the open interest changed by 2 which increased total open position to 67

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 25.70, the open interest changed by 0 which decreased total open position to 64

On 13 Nov TATAPOWER was trading at 388.80. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 24.68, the open interest changed by 5 which increased total open position to 63

On 12 Nov TATAPOWER was trading at 388.65. The strike last trading price was 1.8, which was -0.95 lower than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 58

On 11 Nov TATAPOWER was trading at 395.60. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was 26.26, the open interest changed by 13 which increased total open position to 55

On 10 Nov TATAPOWER was trading at 395.85. The strike last trading price was 3.3, which was 0.4 higher than the previous day. The implied volatity was 27.51, the open interest changed by 10 which increased total open position to 41

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 2.9, which was -1.1 lower than the previous day. The implied volatity was 25.86, the open interest changed by 5 which increased total open position to 30

On 6 Nov TATAPOWER was trading at 391.75. The strike last trading price was 4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 0

On 4 Nov TATAPOWER was trading at 400.60. The strike last trading price was 4, which was -1.55 lower than the previous day. The implied volatity was 25.00, the open interest changed by 17 which increased total open position to 23

On 3 Nov TATAPOWER was trading at 408.60. The strike last trading price was 5.55, which was -1.7 lower than the previous day. The implied volatity was 24.40, the open interest changed by 5 which increased total open position to 5

On 30 Oct TATAPOWER was trading at 409.80. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 4.80, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

TATAPOWER 30DEC2025 445 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	0 0	0 0
8 Dec	374.15	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	0 0	4 5,800
5 Dec	384.50	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	0 0	0 0
4 Dec	384.45	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	0 0	0 0
3 Dec	383.65	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	0 0	0 0
2 Dec	388.45	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	0 0	0 0
1 Dec	389.75	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	0 0	0 0
28 Nov	390.10	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	0 0	0 0
27 Nov	392.05	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	0 0	0 0
26 Nov	391.50	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	0 0	0 0
25 Nov	380.00	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	0 0	0 0
24 Nov	382.55	55.05 ₹ 79,822.5	6.1 8845.00	-	0 0	4 5,800	0 0
21 Nov	387.00	55.05 ₹ 79,822.5	6.1 8845.00	29.58	5 7,250	3 4,350	3 4,350
20 Nov	388.10	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
19 Nov	389.10	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
18 Nov	386.25	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
17 Nov	392.75	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
14 Nov	388.40	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
13 Nov	388.80	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
12 Nov	388.65	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
11 Nov	395.60	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
10 Nov	395.85	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
7 Nov	393.20	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
6 Nov	391.75	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
4 Nov	400.60	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
3 Nov	408.60	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
30 Oct	409.80	48.95 ₹ 70,977.5	0 0.00	-	0 0	0 0	0 0
29 Oct	410.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 445 expiring on 30DEC2025

Delta for 445 PE is -

Historical price for 445 PE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 55.05, which was 6.1 higher 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 55.05, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 55.05, which was 6.1 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 55.05, which was 6.1 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 55.05, which was 6.1 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 55.05, which was 6.1 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 55.05, which was 6.1 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 55.05, which was 6.1 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 55.05, which was 6.1 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 55.05, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 55.05, which was 6.1 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 55.05, which was 6.1 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 55.05, which was 6.1 higher than the previous day. The implied volatity was 29.58, the open interest changed by 3 which increased total open position to 3

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 48.95, 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 48.95, 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 48.95, 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 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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 48.95, 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