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 460 CE
Delta: 0.01 Vega: 0.02 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	34.22	6 8,700	4 5,800	90 1,30,500

8 Dec	374.15	0.15 ₹ 217.5	0 0.00	36.78	5 7,250	0 0	86 1,24,700
5 Dec	384.50	0.15 ₹ 217.5	-0.05 -72.50	29.74	2 2,900	-1 -1,450	87 1,26,150
4 Dec	384.45	0.2 ₹ 290	0.05 72.50	30.51	11 15,950	0 0	87 1,26,150
3 Dec	383.65	0.15 ₹ 217.5	-0.05 -72.50	28.65	17 24,650	-8 -11,600	95 1,37,750
2 Dec	388.45	0.2 ₹ 290	0 0.00	27.37	2 2,900	-1 -1,450	102 1,47,900
1 Dec	389.75	0.2 ₹ 290	-0.05 -72.50	-	0 0	17 24,650	0 0
28 Nov	390.10	0.2 ₹ 290	-0.05 -72.50	25.18	28 40,600	17 24,650	103 1,49,350
27 Nov	392.05	0.25 ₹ 362.5	0.1 145.00	24.82	16 23,200	0 0	86 1,24,700
26 Nov	391.50	0.15 ₹ 217.5	0.05 72.50	22.81	17 24,650	-2 -2,900	86 1,24,700
25 Nov	380.00	0.1 ₹ 145	-0.1 -145.00	25.01	6 8,700	2 2,900	88 1,27,600
24 Nov	382.55	0.2 ₹ 290	-0.05 -72.50	26.26	24 34,800	5 7,250	80 1,16,000
21 Nov	387.00	0.25 ₹ 362.5	-0.15 -217.50	24.29	27 39,150	2 2,900	75 1,08,750
20 Nov	388.10	0.4 ₹ 580	-0.25 -362.50	25.25	26 37,700	-5 -7,250	73 1,05,850
19 Nov	389.10	0.65 ₹ 942.5	0 0.00	27.02	34 49,300	22 31,900	78 1,13,100
18 Nov	386.25	0.65 ₹ 942.5	-0.25 -362.50	27.38	13 18,850	7 10,150	55 79,750
17 Nov	392.75	0.9 ₹ 1,305	0 0.00	26.65	51 73,950	46 66,700	47 68,150

For Tata Power Co Ltd - strike price 460 expiring on 30DEC2025

Delta for 460 CE is 0.01

Historical price for 460 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 34.22, the open interest changed by 4 which increased total open position to 90

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 36.78, the open interest changed by 0 which decreased total open position to 86

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 29.74, the open interest changed by -1 which decreased total open position to 87

On 4 Dec TATAPOWER was trading at 384.45. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 30.51, the open interest changed by 0 which decreased total open position to 87

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 28.65, the open interest changed by -8 which decreased total open position to 95

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 27.37, the open interest changed by -1 which decreased total open position to 102

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 25.18, the open interest changed by 17 which increased total open position to 103

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 24.82, the open interest changed by 0 which decreased total open position to 86

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 22.81, the open interest changed by -2 which decreased total open position to 86

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 25.01, the open interest changed by 2 which increased total open position to 88

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 26.26, the open interest changed by 5 which increased total open position to 80

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 24.29, the open interest changed by 2 which increased total open position to 75

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 25.25, the open interest changed by -5 which decreased total open position to 73

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 27.02, the open interest changed by 22 which increased total open position to 78

On 18 Nov TATAPOWER was trading at 386.25. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 27.38, the open interest changed by 7 which increased total open position to 55

On 17 Nov TATAPOWER was trading at 392.75. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 26.65, the open interest changed by 46 which increased total open position to 47

TATAPOWER 30DEC2025 460 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	81 ₹ 1,17,450	11.9 17255.00	-	70 1,01,500	-40 -58,000	297 4,30,650
8 Dec	374.15	69.1 ₹ 1,00,195	2.45 3552.50	-	0 0	0 0	337 4,88,650
5 Dec	384.50	69.1 ₹ 1,00,195	2.45 3552.50	-	0 0	0 0	0 0
4 Dec	384.45	69.1 ₹ 1,00,195	2.45 3552.50	-	0 0	0 0	0 0
3 Dec	383.65	69.1 ₹ 1,00,195	2.45 3552.50	-	3 4,350	0 0	337 4,88,650
2 Dec	388.45	66.65 ₹ 96,642.5	-10.85 -15732.50	-	0 0	0 0	0 0
1 Dec	389.75	66.65 ₹ 96,642.5	-10.85 -15732.50	-	0 0	2 2,900	0 0
28 Nov	390.10	66.65 ₹ 96,642.5	-10.85 -15732.50	30.68	7 10,150	2 2,900	337 4,88,650
27 Nov	392.05	77.5 ₹ 1,12,375	3.75 5437.50	-	0 0	0 0	0 0
26 Nov	391.50	77.5 ₹ 1,12,375	3.75 5437.50	-	0 0	3 4,350	0 0
25 Nov	380.00	77.5 ₹ 1,12,375	3.75 5437.50	39.89	3 4,350	2 2,900	334 4,84,300
24 Nov	382.55	73.75 ₹ 1,06,937.5	3.9 5655.00	24.36	74 1,07,300	68 98,600	326 4,72,700
21 Nov	387.00	69.65 ₹ 1,00,992.5	0.5 725.00	33.72	44 63,800	24 34,800	238 3,45,100
20 Nov	388.10	69.15 ₹ 1,00,267.5	0.4 580.00	38.27	154 2,23,300	140 2,03,000	200 2,90,000
19 Nov	389.10	68.75 ₹ 99,687.5	-2.25 -3262.50	38.21	60 87,000	0 0	0 0
18 Nov	386.25	71 ₹ 1,02,950	0 0.00	-	0 0	0 0	0 0
17 Nov	392.75	71 ₹ 1,02,950	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 460 expiring on 30DEC2025

Delta for 460 PE is -

Historical price for 460 PE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 81, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 297

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 69.1, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 337

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 69.1, which was 2.45 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 69.1, which was 2.45 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 69.1, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 337

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 66.65, which was -10.85 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 66.65, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 66.65, which was -10.85 lower than the previous day. The implied volatity was 30.68, the open interest changed by 2 which increased total open position to 337

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 77.5, which was 3.75 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 77.5, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 77.5, which was 3.75 higher than the previous day. The implied volatity was 39.89, the open interest changed by 2 which increased total open position to 334

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 73.75, which was 3.9 higher than the previous day. The implied volatity was 24.36, the open interest changed by 68 which increased total open position to 326

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 69.65, which was 0.5 higher than the previous day. The implied volatity was 33.72, the open interest changed by 24 which increased total open position to 238

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 69.15, which was 0.4 higher than the previous day. The implied volatity was 38.27, the open interest changed by 140 which increased total open position to 200

On 19 Nov TATAPOWER was trading at 389.10. The strike last trading price was 68.75, which was -2.25 lower than the previous day. The implied volatity was 38.21, 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 71, 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 71, 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