TATATECH

Tata Technologies Limited

660 +4.25 (0.65%)

L: 653.05 H: 660.8

Back to Option Chain

Historical option data for TATATECH
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TATATECH 30-DEC-2025 730 CE
Delta: 0.05 Vega: 0.15 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	660.00	0.75 ₹ 600	-0.05 -40.00	25.64	11 8,800	-1 -800	200 1,60,000
11 Dec	655.75	0.85 ₹ 680	0.1 80.00	26.84	134 1,07,200	-4 -3,200	202 1,61,600
10 Dec	643.30	0.75 ₹ 600	-0.05 -40.00	29.43	14 11,200	0 0	207 1,65,600
9 Dec	652.10	0.8 ₹ 640	0.05 40.00	26.41	59 47,200	20 16,000	208 1,66,400
8 Dec	650.85	0.75 ₹ 600	-0.15 -120.00	25.58	119 95,200	-39 -31,200	188 1,50,400
5 Dec	666.45	0.9 ₹ 720	-0.75 -600.00	20.49	134 1,07,200	1 800	227 1,81,600
4 Dec	674.45	1.6 ₹ 1,280	-0.25 -200.00	20.07	93 74,400	5 4,000	225 1,80,000
3 Dec	671.15	1.8 ₹ 1,440	-1.05 -840.00	21.44	167 1,33,600	6 4,800	220 1,76,000
2 Dec	676.40	3.15 ₹ 2,520	0.3 240.00	21.89	134 1,07,200	25 20,000	220 1,76,000
1 Dec	680.25	2.85 ₹ 2,280	0.5 400.00	20.57	69 55,200	14 11,200	196 1,56,800
28 Nov	679.05	2.35 ₹ 1,880	-0.85 -680.00	18.86	109 87,200	14 11,200	183 1,46,400
27 Nov	677.55	3.05 ₹ 2,440	-0.7 -560.00	20.23	74 59,200	17 13,600	170 1,36,000
26 Nov	683.30	4.05 ₹ 3,240	1.65 1320.00	19.23	94 75,200	17 13,600	153 1,22,400
25 Nov	669.50	2.2 ₹ 1,760	-1 -800.00	20.12	56 44,800	25 20,000	137 1,09,600
24 Nov	677.95	3.2 ₹ 2,560	0.25 200.00	19.71	50 40,000	29 23,200	112 89,600
21 Nov	670.45	2.95 ₹ 2,360	-2.25 -1800.00	20.18	47 37,600	16 12,800	82 65,600
20 Nov	679.80	5.3 ₹ 4,240	-1.4 -1120.00	20.77	41 32,800	24 19,200	66 52,800
19 Nov	682.30	6.7 ₹ 5,360	0.5 400.00	21.88	36 28,800	15 12,000	41 32,800
18 Nov	675.05	6.2 ₹ 4,960	-1.6 -1280.00	23.27	13 10,400	10 8,000	24 19,200
17 Nov	682.80	7.8 ₹ 6,240	-3.4 -2720.00	22.64	16 12,800	10 8,000	14 11,200
14 Nov	679.85	11.2 ₹ 8,960	2.85 2280.00	-	0 0	2 1,600	0 0
13 Nov	686.00	11.2 ₹ 8,960	2.85 2280.00	24.96	2 1,600	1 800	3 2,400
12 Nov	696.10	8.35 ₹ 6,680	-4.95 -3960.00	-	0 0	0 0	0 0
11 Nov	684.85	8.35 ₹ 6,680	-4.95 -3960.00	-	0 0	0 0	0 0
10 Nov	678.90	8.35 ₹ 6,680	-4.95 -3960.00	-	0 0	0 0	0 0

7 Nov	672.95	8.35 ₹ 6,680	-4.95 -3960.00	-	0 0	0 0	0 0
6 Nov	676.90	8.35 ₹ 6,680	-4.95 -3960.00	22.60	3 2,400	0 0	2 1,600
4 Nov	686.80	13.3 ₹ 10,640	-5.9 -4720.00	-	0 0	0 0	0 0
3 Nov	696.25	13.3 ₹ 10,640	-5.9 -4720.00	-	0 0	-1 -800	0 0
31 Oct	692.25	13.3 ₹ 10,640	-5.9 -4720.00	-	1 800	0 0	3 2,400
30 Oct	699.90	19.2 ₹ 15,360	-5.5 -4400.00	23.61	2 1,600	1 800	2 1,600
29 Oct	701.15	24.7 ₹ 19,760	1.15 920.00	27.46	1 800	0 0	0 0

For Tata Technologies Limited - strike price 730 expiring on 30DEC2025

Delta for 730 CE is 0.05

Historical price for 730 CE is as follows

On 12 Dec TATATECH was trading at 660.00. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 25.64, the open interest changed by -1 which decreased total open position to 200

On 11 Dec TATATECH was trading at 655.75. The strike last trading price was 0.85, which was 0.1 higher than the previous day. The implied volatity was 26.84, the open interest changed by -4 which decreased total open position to 202

On 10 Dec TATATECH was trading at 643.30. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 29.43, the open interest changed by 0 which decreased total open position to 207

On 9 Dec TATATECH was trading at 652.10. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 26.41, the open interest changed by 20 which increased total open position to 208

On 8 Dec TATATECH was trading at 650.85. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 25.58, the open interest changed by -39 which decreased total open position to 188

On 5 Dec TATATECH was trading at 666.45. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was 20.49, the open interest changed by 1 which increased total open position to 227

On 4 Dec TATATECH was trading at 674.45. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 20.07, the open interest changed by 5 which increased total open position to 225

On 3 Dec TATATECH was trading at 671.15. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was 21.44, the open interest changed by 6 which increased total open position to 220

On 2 Dec TATATECH was trading at 676.40. The strike last trading price was 3.15, which was 0.3 higher than the previous day. The implied volatity was 21.89, the open interest changed by 25 which increased total open position to 220

On 1 Dec TATATECH was trading at 680.25. The strike last trading price was 2.85, which was 0.5 higher than the previous day. The implied volatity was 20.57, the open interest changed by 14 which increased total open position to 196

On 28 Nov TATATECH was trading at 679.05. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was 18.86, the open interest changed by 14 which increased total open position to 183

On 27 Nov TATATECH was trading at 677.55. The strike last trading price was 3.05, which was -0.7 lower than the previous day. The implied volatity was 20.23, the open interest changed by 17 which increased total open position to 170

On 26 Nov TATATECH was trading at 683.30. The strike last trading price was 4.05, which was 1.65 higher than the previous day. The implied volatity was 19.23, the open interest changed by 17 which increased total open position to 153

On 25 Nov TATATECH was trading at 669.50. The strike last trading price was 2.2, which was -1 lower than the previous day. The implied volatity was 20.12, the open interest changed by 25 which increased total open position to 137

On 24 Nov TATATECH was trading at 677.95. The strike last trading price was 3.2, which was 0.25 higher than the previous day. The implied volatity was 19.71, the open interest changed by 29 which increased total open position to 112

On 21 Nov TATATECH was trading at 670.45. The strike last trading price was 2.95, which was -2.25 lower than the previous day. The implied volatity was 20.18, the open interest changed by 16 which increased total open position to 82

On 20 Nov TATATECH was trading at 679.80. The strike last trading price was 5.3, which was -1.4 lower than the previous day. The implied volatity was 20.77, the open interest changed by 24 which increased total open position to 66

On 19 Nov TATATECH was trading at 682.30. The strike last trading price was 6.7, which was 0.5 higher than the previous day. The implied volatity was 21.88, the open interest changed by 15 which increased total open position to 41

On 18 Nov TATATECH was trading at 675.05. The strike last trading price was 6.2, which was -1.6 lower than the previous day. The implied volatity was 23.27, the open interest changed by 10 which increased total open position to 24

On 17 Nov TATATECH was trading at 682.80. The strike last trading price was 7.8, which was -3.4 lower than the previous day. The implied volatity was 22.64, the open interest changed by 10 which increased total open position to 14

On 14 Nov TATATECH was trading at 679.85. The strike last trading price was 11.2, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov TATATECH was trading at 686.00. The strike last trading price was 11.2, which was 2.85 higher than the previous day. The implied volatity was 24.96, the open interest changed by 1 which increased total open position to 3

On 12 Nov TATATECH was trading at 696.10. The strike last trading price was 8.35, which was -4.95 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 TATATECH was trading at 684.85. The strike last trading price was 8.35, which was -4.95 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 TATATECH was trading at 678.90. The strike last trading price was 8.35, which was -4.95 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 TATATECH was trading at 672.95. The strike last trading price was 8.35, which was -4.95 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 TATATECH was trading at 676.90. The strike last trading price was 8.35, which was -4.95 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 2

On 4 Nov TATATECH was trading at 686.80. The strike last trading price was 13.3, which was -5.9 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 TATATECH was trading at 696.25. The strike last trading price was 13.3, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 31 Oct TATATECH was trading at 692.25. The strike last trading price was 13.3, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 30 Oct TATATECH was trading at 699.90. The strike last trading price was 19.2, which was -5.5 lower than the previous day. The implied volatity was 23.61, the open interest changed by 1 which increased total open position to 2

On 29 Oct TATATECH was trading at 701.15. The strike last trading price was 24.7, which was 1.15 higher than the previous day. The implied volatity was 27.46, the open interest changed by 0 which decreased total open position to 0

TATATECH 30DEC2025 730 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	660.00	51.45 ₹ 41,160	-4.4 -3520.00	-	0 0	0 0	20 16,000
11 Dec	655.75	51.45 ₹ 41,160	-4.4 -3520.00	-	0 0	0 0	20 16,000
10 Dec	643.30	51.45 ₹ 41,160	-4.4 -3520.00	-	0 0	0 0	20 16,000
9 Dec	652.10	51.45 ₹ 41,160	-4.4 -3520.00	-	0 0	0 0	0 0
8 Dec	650.85	51.45 ₹ 41,160	-4.4 -3520.00	-	0 0	0 0	20 16,000
5 Dec	666.45	51.45 ₹ 41,160	-4.4 -3520.00	-	0 0	0 0	0 0
4 Dec	674.45	51.45 ₹ 41,160	-4.4 -3520.00	-	0 0	0 0	0 0
3 Dec	671.15	51.45 ₹ 41,160	-4.4 -3520.00	-	0 0	0 0	0 0
2 Dec	676.40	51.45 ₹ 41,160	-4.4 -3520.00	-	0 0	0 0	0 0
1 Dec	680.25	51.45 ₹ 41,160	-4.4 -3520.00	-	0 0	0 0	0 0
28 Nov	679.05	51.45 ₹ 41,160	-4.4 -3520.00	-	0 0	3 2,400	0 0
27 Nov	677.55	51.45 ₹ 41,160	-4.4 -3520.00	24.94	7 5,600	2 1,600	19 15,200
26 Nov	683.30	55.85 ₹ 44,680	-1.15 -920.00	-	0 0	3 2,400	0 0
25 Nov	669.50	55.85 ₹ 44,680	-1.15 -920.00	18.97	3 2,400	2 1,600	16 12,800
24 Nov	677.95	57 ₹ 45,600	10.15 8120.00	-	0 0	3 2,400	0 0
21 Nov	670.45	57 ₹ 45,600	10.15 8120.00	24.06	3 2,400	0 0	11 8,800
20 Nov	679.80	46.85 ₹ 37,480	-5.15 -4120.00	22.14	1 800	0 0	11 8,800
19 Nov	682.30	52 ₹ 41,600	2.25 1800.00	-	0 0	1 800	0 0
18 Nov	675.05	52 ₹ 41,600	2.25 1800.00	22.74	1 800	0 0	10 8,000
17 Nov	682.80	49.75 ₹ 39,800	12.75 10200.00	27.47	9 7,200	7 5,600	8 6,400
14 Nov	679.85	37 ₹ 29,600	-13.4 -10720.00	-	0 0	0 0	0 0
13 Nov	686.00	37 ₹ 29,600	-13.4 -10720.00	-	0 0	1 800	0 0
12 Nov	696.10	37 ₹ 29,600	-13.4 -10720.00	21.85	1 800	0 0	0 0
11 Nov	684.85	50.4 ₹ 40,320	0 0.00	-	0 0	0 0	0 0
10 Nov	678.90	50.4 ₹ 40,320	0 0.00	-	0 0	0 0	0 0
7 Nov	672.95	50.4 ₹ 40,320	0 0.00	-	0 0	0 0	0 0
6 Nov	676.90	50.4 ₹ 40,320	0 0.00	-	0 0	0 0	0 0
4 Nov	686.80	50.4 ₹ 40,320	0 0.00	-	0 0	0 0	0 0
3 Nov	696.25	50.4 ₹ 40,320	0 0.00	-	0 0	0 0	0 0
31 Oct	692.25	50.4 ₹ 40,320	0 0.00	-	0 0	0 0	0 0
30 Oct	699.90	50.4 ₹ 40,320	0 0.00	-	0 0	0 0	0 0
29 Oct	701.15	50.4 ₹ 40,320	0 0.00	-	0 0	0 0	0 0

For Tata Technologies Limited - strike price 730 expiring on 30DEC2025

Delta for 730 PE is -

Historical price for 730 PE is as follows

On 12 Dec TATATECH was trading at 660.00. The strike last trading price was 51.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec TATATECH was trading at 655.75. The strike last trading price was 51.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec TATATECH was trading at 643.30. The strike last trading price was 51.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Dec TATATECH was trading at 652.10. The strike last trading price was 51.45, which was -4.4 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 TATATECH was trading at 650.85. The strike last trading price was 51.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 5 Dec TATATECH was trading at 666.45. The strike last trading price was 51.45, which was -4.4 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 TATATECH was trading at 674.45. The strike last trading price was 51.45, which was -4.4 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 TATATECH was trading at 671.15. The strike last trading price was 51.45, which was -4.4 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 TATATECH was trading at 676.40. The strike last trading price was 51.45, which was -4.4 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 TATATECH was trading at 680.25. The strike last trading price was 51.45, which was -4.4 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 TATATECH was trading at 679.05. The strike last trading price was 51.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov TATATECH was trading at 677.55. The strike last trading price was 51.45, which was -4.4 lower than the previous day. The implied volatity was 24.94, the open interest changed by 2 which increased total open position to 19

On 26 Nov TATATECH was trading at 683.30. The strike last trading price was 55.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov TATATECH was trading at 669.50. The strike last trading price was 55.85, which was -1.15 lower than the previous day. The implied volatity was 18.97, the open interest changed by 2 which increased total open position to 16

On 24 Nov TATATECH was trading at 677.95. The strike last trading price was 57, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov TATATECH was trading at 670.45. The strike last trading price was 57, which was 10.15 higher than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 11

On 20 Nov TATATECH was trading at 679.80. The strike last trading price was 46.85, which was -5.15 lower than the previous day. The implied volatity was 22.14, the open interest changed by 0 which decreased total open position to 11

On 19 Nov TATATECH was trading at 682.30. The strike last trading price was 52, 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 18 Nov TATATECH was trading at 675.05. The strike last trading price was 52, which was 2.25 higher than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 10

On 17 Nov TATATECH was trading at 682.80. The strike last trading price was 49.75, which was 12.75 higher than the previous day. The implied volatity was 27.47, the open interest changed by 7 which increased total open position to 8

On 14 Nov TATATECH was trading at 679.85. The strike last trading price was 37, which was -13.4 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 TATATECH was trading at 686.00. The strike last trading price was 37, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov TATATECH was trading at 696.10. The strike last trading price was 37, which was -13.4 lower than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TATATECH was trading at 684.85. The strike last trading price was 50.4, 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 TATATECH was trading at 678.90. The strike last trading price was 50.4, 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 TATATECH was trading at 672.95. The strike last trading price was 50.4, 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 TATATECH was trading at 676.90. The strike last trading price was 50.4, 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 TATATECH was trading at 686.80. The strike last trading price was 50.4, 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 TATATECH was trading at 696.25. The strike last trading price was 50.4, 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 31 Oct TATATECH was trading at 692.25. The strike last trading price was 50.4, 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 TATATECH was trading at 699.90. The strike last trading price was 50.4, 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 29 Oct TATATECH was trading at 701.15. The strike last trading price was 50.4, 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 TATATECH

TATATECH

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