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 470 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	37.74	37 53,650	-13 -18,850	52 75,400
8 Dec	374.15	0.05 ₹ 72.5	-0.05 -72.50	35.22	4 5,800	0 0	65 94,250
5 Dec	384.50	0.1 ₹ 145	0 0.00	31.41	12 17,400	0 0	75 1,08,750
3 Dec	383.65	0.1 ₹ 145	-0.1 -145.00	30.10	7 10,150	0 0	82 1,18,900
2 Dec	388.45	0.2 ₹ 290	0.05 72.50	30.42	1 1,450	0 0	81 1,17,450
1 Dec	389.75	0.15 ₹ 217.5	-0.05 -72.50	28.20	12 17,400	0 0	81 1,17,450
28 Nov	390.10	0.2 ₹ 290	0 0.00	28.06	23 33,350	-7 -10,150	84 1,21,800

27 Nov	392.05	0.2 ₹ 290	0.1 145.00	26.85	97 1,40,650	57 82,650	91 1,31,950
26 Nov	391.50	0.1 ₹ 145	0.05 72.50	24.21	1 1,450	0 0	34 49,300
25 Nov	380.00	0.05 ₹ 72.5	-0.05 -72.50	25.43	8 11,600	5 7,250	34 49,300
24 Nov	382.55	0.1 ₹ 145	0 0.00	26.43	8 11,600	1 1,450	29 42,050
21 Nov	387.00	0.1 ₹ 145	-0.15 -217.50	23.76	9 13,050	0 0	19 27,550
20 Nov	388.10	0.25 ₹ 362.5	-4.95 -7177.50	26.04	36 52,200	19 27,550	19 27,550

For Tata Power Co Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 CE is 0.01

Historical price for 470 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 higher than the previous day. The implied volatity was 37.74, the open interest changed by -13 which decreased total open position to 52

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 35.22, the open interest changed by 0 which decreased total open position to 65

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 75

On 3 Dec TATAPOWER was trading at 383.65. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 30.10, the open interest changed by 0 which decreased total open position to 82

On 2 Dec TATAPOWER was trading at 388.45. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 30.42, the open interest changed by 0 which decreased total open position to 81

On 1 Dec TATAPOWER was trading at 389.75. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 28.20, the open interest changed by 0 which decreased total open position to 81

On 28 Nov TATAPOWER was trading at 390.10. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 28.06, the open interest changed by -7 which decreased total open position to 84

On 27 Nov TATAPOWER was trading at 392.05. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was 26.85, the open interest changed by 57 which increased total open position to 91

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 24.21, the open interest changed by 0 which decreased total open position to 34

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 25.43, the open interest changed by 5 which increased total open position to 34

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 26.43, the open interest changed by 1 which increased total open position to 29

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 19

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 0.25, which was -4.95 lower than the previous day. The implied volatity was 26.04, the open interest changed by 19 which increased total open position to 19

TATAPOWER 30DEC2025 470 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	376.25	90.7 ₹ 1,31,515	15.7 22765.00	-	0 0	-1 -1,450	0 0
8 Dec	374.15	90.7 ₹ 1,31,515	15.7 22765.00	-	1 1,450	0 0	49 71,050
5 Dec	384.50	74.7 ₹ 1,08,315	-11.3 -16385.00	-	0 0	0 0	0 0
3 Dec	383.65	74.7 ₹ 1,08,315	-11.3 -16385.00	-	0 0	0 0	0 0
2 Dec	388.45	74.7 ₹ 1,08,315	-11.3 -16385.00	-	0 0	0 0	0 0
1 Dec	389.75	74.7 ₹ 1,08,315	-11.3 -16385.00	-	0 0	0 0	0 0
28 Nov	390.10	74.7 ₹ 1,08,315	-11.3 -16385.00	-	0 0	0 0	0 0
27 Nov	392.05	74.7 ₹ 1,08,315	-11.3 -16385.00	-	0 0	1 1,450	0 0
26 Nov	391.50	74.7 ₹ 1,08,315	-11.3 -16385.00	31.28	5 7,250	0 0	48 69,600
25 Nov	380.00	86 ₹ 1,24,700	5 7250.00	24.57	3 4,350	2 2,900	47 68,150
24 Nov	382.55	81 ₹ 1,17,450	4 5800.00	-	1 1,450	0 0	44 63,800
21 Nov	387.00	77 ₹ 1,11,650	-0.5 -725.00	-	29 42,050	0 0	15 21,750
20 Nov	388.10	77.5 ₹ 1,12,375	-1.95 -2827.50	34.28	15 21,750	14 20,300	14 20,300

For Tata Power Co Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 PE is -

Historical price for 470 PE is as follows

On 9 Dec TATAPOWER was trading at 376.25. The strike last trading price was 90.7, which was 15.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec TATAPOWER was trading at 374.15. The strike last trading price was 90.7, which was 15.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 74.7, which was -11.3 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 74.7, which was -11.3 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 74.7, which was -11.3 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 74.7, which was -11.3 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 74.7, which was -11.3 lower 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 74.7, which was -11.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov TATAPOWER was trading at 391.50. The strike last trading price was 74.7, which was -11.3 lower than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 48

On 25 Nov TATAPOWER was trading at 380.00. The strike last trading price was 86, which was 5 higher than the previous day. The implied volatity was 24.57, the open interest changed by 2 which increased total open position to 47

On 24 Nov TATAPOWER was trading at 382.55. The strike last trading price was 81, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 21 Nov TATAPOWER was trading at 387.00. The strike last trading price was 77, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 20 Nov TATAPOWER was trading at 388.10. The strike last trading price was 77.5, which was -1.95 lower than the previous day. The implied volatity was 34.28, the open interest changed by 14 which increased total open position to 14

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