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 450 CE
Delta: 0.01 Vega: 0.03 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	0.1 ₹ 145	-0.05 -72.50	30.81	384 5,56,800	-78 -1,13,100	542 7,85,900
8 Dec	374.15	0.15 ₹ 217.5	-0.05 -72.50	33.35	26 37,700	-5 -7,250	620 8,99,000
5 Dec	384.50	0.2 ₹ 290	0 0.00	27.83	61 88,450	-20 -29,000	623 9,03,350
4 Dec	384.45	0.2 ₹ 290	0 0.00	27.22	29 42,050	-11 -15,950	644 9,33,800
3 Dec	383.65	0.2 ₹ 290	-0.05 -72.50	26.60	53 76,850	-12 -17,400	660 9,57,000
2 Dec	388.45	0.25 ₹ 362.5	0 0.00	25.01	92 1,33,400	18 26,100	674 9,77,300
1 Dec	389.75	0.25 ₹ 362.5	-0.05 -72.50	23.99	42 60,900	-21 -30,450	656 9,51,200
28 Nov	390.10	0.3 ₹ 435	-0.05 -72.50	23.63	92 1,33,400	14 20,300	690 10,00,500
27 Nov	392.05	0.35 ₹ 507.5	0.1 145.00	23.04	506 7,33,700	177 2,56,650	681 9,87,450
26 Nov	391.50	0.25 ₹ 362.5	0.1 145.00	21.57	178 2,58,100	-6 -8,700	503 7,29,350
25 Nov	380.00	0.15 ₹ 217.5	-0.15 -217.50	23.62	300 4,35,000	20 29,000	512 7,42,400
24 Nov	382.55	0.3 ₹ 435	-0.15 -217.50	24.99	97 1,40,650	50 72,500	491 7,11,950
21 Nov	387.00	0.5 ₹ 725	-0.2 -290.00	24.21	78 1,13,100	20 29,000	440 6,38,000
20 Nov	388.10	0.65 ₹ 942.5	-0.25 -362.50	24.47	258 3,74,100	-40 -58,000	420 6,09,000
19 Nov	389.10	0.9 ₹ 1,305	-0.05 -72.50	25.62	43 62,350	-18 -26,100	460 6,67,000
18 Nov	386.25	0.9 ₹ 1,305	-0.45 -652.50	26.05	156 2,26,200	54 78,300	480 6,96,000
17 Nov	392.75	1.35 ₹ 1,957.5	0.05 72.50	25.82	660 9,57,000	241 3,49,450	426 6,17,700
14 Nov	388.40	1.3 ₹ 1,885	0 0.00	26.24	9 13,050	2 2,900	184 2,66,800
13 Nov	388.80	1.3 ₹ 1,885	-0.05 -72.50	25.86	80 1,16,000	8 11,600	182 2,63,900
12 Nov	388.65	1.3 ₹ 1,885	-1.05 -1522.50	25.34	60 87,000	9 13,050	172 2,49,400
11 Nov	395.60	2.3 ₹ 3,335	-0.3 -435.00	26.64	42 60,900	24 34,800	163 2,36,350
10 Nov	395.85	2.6 ₹ 3,770	0.25 362.50	26.98	163 2,36,350	36 52,200	139 2,01,550
7 Nov	393.20	2.35 ₹ 3,407.5	0.05 72.50	25.95	14 20,300	1 1,450	103 1,49,350
6 Nov	391.75	2.3 ₹ 3,335	-1.1 -1595.00	26.85	52 75,400	39 56,550	102 1,47,900
4 Nov	400.60	3.4 ₹ 4,930	-1.45 -2102.50	25.40	14 20,300	8 11,600	63 91,350

3 Nov	408.60	4.85 ₹ 7,032.5	-0.25 -362.50	25.02	42 60,900	33 47,850	54 78,300
30 Oct	409.80	5.1 ₹ 7,395	-0.55 -797.50	23.87	28 40,600	17 24,650	21 30,450
29 Oct	410.70	5.6 ₹ 8,120	-2.7 -3915.00	24.11	4 5,800	3 4,350	3 4,350

For Tata Power Co Ltd - strike price 450 expiring on 30DEC2025

Delta for 450 CE is 0.01

Historical price for 450 CE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 30.81, the open interest changed by -78 which decreased total open position to 542

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 33.35, the open interest changed by -5 which decreased total open position to 620

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 27.83, the open interest changed by -20 which decreased total open position to 623

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 27.22, the open interest changed by -11 which decreased total open position to 644

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 26.60, the open interest changed by -12 which decreased total open position to 660

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 25.01, the open interest changed by 18 which increased total open position to 674

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 23.99, the open interest changed by -21 which decreased total open position to 656

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 23.63, the open interest changed by 14 which increased total open position to 690

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 23.04, the open interest changed by 177 which increased total open position to 681

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 21.57, the open interest changed by -6 which decreased total open position to 503

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 23.62, the open interest changed by 20 which increased total open position to 512

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 24.99, the open interest changed by 50 which increased total open position to 491

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 24.21, the open interest changed by 20 which increased total open position to 440

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 24.47, the open interest changed by -40 which decreased total open position to 420

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 25.62, the open interest changed by -18 which decreased total open position to 460

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 26.05, the open interest changed by 54 which increased total open position to 480

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 25.82, the open interest changed by 241 which increased total open position to 426

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 26.24, the open interest changed by 2 which increased total open position to 184

On 13 Nov TATAPOWER was trading at 388.80. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 25.86, the open interest changed by 8 which increased total open position to 182

On 12 Nov TATAPOWER was trading at 388.65. The strike last trading price was 1.3, which was -1.05 lower than the previous day. The implied volatity was 25.34, the open interest changed by 9 which increased total open position to 172

On 11 Nov TATAPOWER was trading at 395.60. The strike last trading price was 2.3, which was -0.3 lower than the previous day. The implied volatity was 26.64, the open interest changed by 24 which increased total open position to 163

On 10 Nov TATAPOWER was trading at 395.85. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was 26.98, the open interest changed by 36 which increased total open position to 139

On 7 Nov TATAPOWER was trading at 393.20. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 25.95, the open interest changed by 1 which increased total open position to 103

On 6 Nov TATAPOWER was trading at 391.75. The strike last trading price was 2.3, which was -1.1 lower than the previous day. The implied volatity was 26.85, the open interest changed by 39 which increased total open position to 102

On 4 Nov TATAPOWER was trading at 400.60. The strike last trading price was 3.4, which was -1.45 lower than the previous day. The implied volatity was 25.40, the open interest changed by 8 which increased total open position to 63

On 3 Nov TATAPOWER was trading at 408.60. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was 25.02, the open interest changed by 33 which increased total open position to 54

On 30 Oct TATAPOWER was trading at 409.80. The strike last trading price was 5.1, which was -0.55 lower than the previous day. The implied volatity was 23.87, the open interest changed by 17 which increased total open position to 21

On 29 Oct TATAPOWER was trading at 410.70. The strike last trading price was 5.6, which was -2.7 lower than the previous day. The implied volatity was 24.11, the open interest changed by 3 which increased total open position to 3

TATAPOWER 30DEC2025 450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	72 ₹ 1,04,400	-1.5 -2175.00	-	12 17,400	-3 -4,350	336 4,87,200
8 Dec	374.15	73.5 ₹ 1,06,575	14.5 21025.00	34.22	2 2,900	0 0	339 4,91,550
5 Dec	384.50	59 ₹ 85,550	2.25 3262.50	-	0 0	0 0	0 0
4 Dec	384.45	59 ₹ 85,550	2.25 3262.50	-	0 0	0 0	0 0
3 Dec	383.65	59 ₹ 85,550	2.25 3262.50	-	0 0	0 0	0 0
2 Dec	388.45	59 ₹ 85,550	2.25 3262.50	-	0 0	1 1,450	0 0
1 Dec	389.75	59 ₹ 85,550	2.25 3262.50	41.13	1 1,450	0 0	338 4,90,100
28 Nov	390.10	56.75 ₹ 82,287.5	2.15 3117.50	25.63	7 10,150	0 0	337 4,88,650
27 Nov	392.05	54.55 ₹ 79,097.5	-0.75 -1087.50	24.56	60 87,000	-8 -11,600	336 4,87,200
26 Nov	391.50	55.55 ₹ 80,547.5	-12.45 -18052.50	29.33	2 2,900	1 1,450	343 4,97,350
25 Nov	380.00	68 ₹ 98,600	3.85 5582.50	38.34	124 1,79,800	112 1,62,400	340 4,93,000
24 Nov	382.55	64.5 ₹ 93,525	3.95 5727.50	30.60	232 3,36,400	107 1,55,150	226 3,27,700
21 Nov	387.00	60.65 ₹ 87,942.5	2.2 3190.00	34.27	99 1,43,550	26 37,700	95 1,37,750
20 Nov	388.10	58.15 ₹ 84,317.5	-1.85 -2682.50	29.92	54 78,300	46 66,700	67 97,150
19 Nov	389.10	60 ₹ 87,000	24 34800.00	38.20	20 29,000	19 27,550	20 29,000
18 Nov	386.25	36 ₹ 52,200	-26.85 -38932.50	-	0 0	0 0	0 0
17 Nov	392.75	36 ₹ 52,200	-26.85 -38932.50	-	0 0	0 0	0 0
14 Nov	388.40	36 ₹ 52,200	-26.85 -38932.50	-	0 0	0 0	0 0
13 Nov	388.80	36 ₹ 52,200	-26.85 -38932.50	-	0 0	0 0	0 0
12 Nov	388.65	36 ₹ 52,200	-26.85 -38932.50	-	0 0	0 0	0 0
11 Nov	395.60	36 ₹ 52,200	-26.85 -38932.50	-	0 0	0 0	0 0
10 Nov	395.85	36 ₹ 52,200	-26.85 -38932.50	-	0 0	0 0	0 0
7 Nov	393.20	36 ₹ 52,200	-26.85 -38932.50	-	0 0	0 0	0 0
6 Nov	391.75	36 ₹ 52,200	-26.85 -38932.50	-	0 0	0 0	0 0
4 Nov	400.60	36 ₹ 52,200	-26.85 -38932.50	-	0 0	0 0	0 0
3 Nov	408.60	36 ₹ 52,200	-26.85 -38932.50	-	0 0	0 0	0 0
30 Oct	409.80	36 ₹ 52,200	-26.85 -38932.50	-	0 0	1 1,450	0 0
29 Oct	410.70	36 ₹ 52,200	-26.85 -38932.50	22.07	1 1,450	0 0	0 0

For Tata Power Co Ltd - strike price 450 expiring on 30DEC2025

Delta for 450 PE is -

Historical price for 450 PE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 72, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 336

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 73.5, which was 14.5 higher than the previous day. The implied volatity was 34.22, the open interest changed by 0 which decreased total open position to 339

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 59, which was 2.25 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 59, which was 2.25 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 59, which was 2.25 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 59, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 59, which was 2.25 higher than the previous day. The implied volatity was 41.13, the open interest changed by 0 which decreased total open position to 338

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 56.75, which was 2.15 higher than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 337

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 54.55, which was -0.75 lower than the previous day. The implied volatity was 24.56, the open interest changed by -8 which decreased total open position to 336

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 55.55, which was -12.45 lower than the previous day. The implied volatity was 29.33, the open interest changed by 1 which increased total open position to 343

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 68, which was 3.85 higher than the previous day. The implied volatity was 38.34, the open interest changed by 112 which increased total open position to 340

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 64.5, which was 3.95 higher than the previous day. The implied volatity was 30.60, the open interest changed by 107 which increased total open position to 226

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 60.65, which was 2.2 higher than the previous day. The implied volatity was 34.27, the open interest changed by 26 which increased total open position to 95

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 58.15, which was -1.85 lower than the previous day. The implied volatity was 29.92, the open interest changed by 46 which increased total open position to 67

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 60, which was 24 higher than the previous day. The implied volatity was 38.20, the open interest changed by 19 which increased total open position to 20

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 36, which was -26.85 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 36, which was -26.85 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 36, which was -26.85 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 36, which was -26.85 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 36, which was -26.85 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 36, which was -26.85 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 36, which was -26.85 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 36, which was -26.85 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 36, which was -26.85 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 36, which was -26.85 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 36, which was -26.85 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 36, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct TATAPOWER was trading at 410.70. The strike last trading price was 36, which was -26.85 lower than the previous day. The implied volatity was 22.07, 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