TATAPOWER

Tata Power Co Ltd

380.55 +5.60 (1.49%)

L: 373.5 H: 381.45

Back to Option Chain

Historical option data for TATAPOWER
21 Dec 2025 04:11 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 390 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	380.55	1.45 ₹ 2,102.5	0.35 507.50	-	3,706 53,73,700	-165 -2,39,250	4,857 70,42,650
20 Dec	380.55	1.45 ₹ 2,102.5	0.35 507.50	-	3,706 53,73,700	-165 -2,39,250	4,857 70,42,650

14 Dec	381.95	3.3 ₹ 4,785	0.2 290.00	-	3,354 48,63,300	156 2,26,200	4,236 61,42,200
13 Dec	381.95	3.3 ₹ 4,785	0.2 290.00	-	3,354 48,63,300	156 2,26,200	4,236 61,42,200
7 Dec	384.50	5.7 ₹ 8,265	-0.6 -870.00	-	3,273 47,45,850	103 1,49,350	3,538 51,30,100
5 Dec	384.50	5.7 ₹ 8,265	-0.6 -870.00	18.00	3,273 47,45,850	99 1,43,550	3,538 51,30,100
30 Nov	390.10	10 ₹ 14,500	-1.5 -2175.00	-	2,184 31,66,800	124 1,79,800	2,715 39,36,750
29 Nov	390.10	10 ₹ 14,500	-1.5 -2175.00	-	2,184 31,66,800	124 1,79,800	2,715 39,36,750
23 Nov	387.00	9.4 ₹ 13,630	-2.05 -2972.50	-	1,449 21,01,050	652 9,45,400	1,626 23,57,700
22 Nov	387.00	9.4 ₹ 13,630	-2.05 -2972.50	-	1,449 21,01,050	652 9,45,400	1,626 23,57,700
16 Nov	388.40	13.8 ₹ 20,010	0.15 217.50	-	69 1,00,050	25 36,250	120 1,74,000
15 Nov	388.40	13.8 ₹ 20,010	0.15 217.50	-	69 1,00,050	25 36,250	120 1,74,000
14 Nov	388.40	13.8 ₹ 20,010	0.15 217.50	-	69 1,00,050	26 37,700	120 1,74,000
13 Nov	388.80	13.85 ₹ 20,082.5	-0.15 -217.50	-	97 1,40,650	38 55,100	94 1,36,300
9 Nov	394.15	18.2 ₹ 26,390	1.15 1667.50	-	46 66,700	22 31,900	34 49,300
8 Nov	394.15	18.2 ₹ 26,390	1.15 1667.50	-	46 66,700	22 31,900	34 49,300
2 Nov	404.90	28.1 ₹ 40,745	-2.4 -3480.00	-	4 5,800	0 0	6 8,700
1 Nov	404.90	28.1 ₹ 40,745	-2.4 -3480.00	-	4 5,800	0 0	6 8,700
27 Oct	400.25	17.2 ₹ 24,940	-10.55 -15297.50	-	0 0	0 0	0 0
26 Oct	396.85	17.2 ₹ 24,940	-10.55 -15297.50	-	0 0	0 0	0 0
25 Oct	396.85	17.2 ₹ 24,940	-10.55 -15297.50	-	0 0	0 0	0 0
15 Oct	391.55	17.2 ₹ 24,940	-10.55 -15297.50	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 390 expiring on 30DEC2025

Delta for 390 CE is -

Historical price for 390 CE is as follows

On 21 Dec TATAPOWER was trading at 380.55. The strike last trading price was 1.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 4857

On 20 Dec TATAPOWER was trading at 380.55. The strike last trading price was 1.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 4857

On 14 Dec TATAPOWER was trading at 381.95. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 156 which increased total open position to 4236

On 13 Dec TATAPOWER was trading at 381.95. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 156 which increased total open position to 4236

On 7 Dec TATAPOWER was trading at 384.50. The strike last trading price was 5.7, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 103 which increased total open position to 3538

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 5.7, which was -0.6 lower than the previous day. The implied volatity was 18.00, the open interest changed by 99 which increased total open position to 3538

On 30 Nov TATAPOWER was trading at 390.10. The strike last trading price was 10, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 124 which increased total open position to 2715

On 29 Nov TATAPOWER was trading at 390.10. The strike last trading price was 10, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 124 which increased total open position to 2715

On 23 Nov TATAPOWER was trading at 387.00. The strike last trading price was 9.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 652 which increased total open position to 1626

On 22 Nov TATAPOWER was trading at 387.00. The strike last trading price was 9.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 652 which increased total open position to 1626

On 16 Nov TATAPOWER was trading at 388.40. The strike last trading price was 13.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 120

On 15 Nov TATAPOWER was trading at 388.40. The strike last trading price was 13.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 120

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 13.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 120

On 13 Nov TATAPOWER was trading at 388.80. The strike last trading price was 13.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 94

On 9 Nov TATAPOWER was trading at 394.15. The strike last trading price was 18.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 34

On 8 Nov TATAPOWER was trading at 394.15. The strike last trading price was 18.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 34

On 2 Nov TATAPOWER was trading at 404.90. The strike last trading price was 28.1, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 1 Nov TATAPOWER was trading at 404.90. The strike last trading price was 28.1, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 27 Oct TATAPOWER was trading at 400.25. The strike last trading price was 17.2, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Oct TATAPOWER was trading at 396.85. The strike last trading price was 17.2, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct TATAPOWER was trading at 396.85. The strike last trading price was 17.2, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct TATAPOWER was trading at 391.55. The strike last trading price was 17.2, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

TATAPOWER 30DEC2025 390 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	380.55	10.2 ₹ 14,790	-5.35 -7757.50	-	244 3,53,800	-109 -1,58,050	2,819 40,87,550
20 Dec	380.55	10.2 ₹ 14,790	-5.35 -7757.50	-	244 3,53,800	-109 -1,58,050	2,819 40,87,550
14 Dec	381.95	9.55 ₹ 13,847.5	-1.35 -1957.50	-	337 4,88,650	-5 -7,250	3,024 43,84,800
13 Dec	381.95	9.55 ₹ 13,847.5	-1.35 -1957.50	-	337 4,88,650	-5 -7,250	3,024 43,84,800
7 Dec	384.50	9 ₹ 13,050	-0.15 -217.50	-	912 13,22,400	-4 -5,800	3,082 44,68,900
5 Dec	384.50	9 ₹ 13,050	-0.15 -217.50	17.90	912 13,22,400	-2 -2,900	3,082 44,68,900
30 Nov	390.10	7.35 ₹ 10,657.5	0.85 1232.50	-	2,226 32,27,700	250 3,62,500	2,654 38,48,300
29 Nov	390.10	7.35 ₹ 10,657.5	0.85 1232.50	-	2,226 32,27,700	250 3,62,500	2,654 38,48,300
23 Nov	387.00	9.95 ₹ 14,427.5	0.2 290.00	-	1,629 23,62,050	764 11,07,800	1,361 19,73,450
22 Nov	387.00	9.95 ₹ 14,427.5	0.2 290.00	-	1,629 23,62,050	764 11,07,800	1,361 19,73,450
16 Nov	388.40	12.25 ₹ 17,762.5	0.55 797.50	-	24 34,800	8 11,600	149 2,16,050
15 Nov	388.40	12.25 ₹ 17,762.5	0.55 797.50	-	24 34,800	8 11,600	149 2,16,050
14 Nov	388.40	12.25 ₹ 17,762.5	0.55 797.50	-	24 34,800	7 10,150	149 2,16,050
13 Nov	388.80	11.7 ₹ 16,965	0.6 870.00	-	48 69,600	2 2,900	141 2,04,450
9 Nov	394.15	10.6 ₹ 15,370	-1.3 -1885.00	-	10 14,500	3 4,350	139 2,01,550
8 Nov	394.15	10.6 ₹ 15,370	-1.3 -1885.00	-	10 14,500	3 4,350	139 2,01,550
2 Nov	404.90	7.15 ₹ 10,367.5	1.05 1522.50	-	23 33,350	15 21,750	58 84,100
1 Nov	404.90	7.15 ₹ 10,367.5	1.05 1522.50	-	23 33,350	15 21,750	58 84,100
27 Oct	400.25	23.2 ₹ 33,640	0 0.00	-	0 0	0 0	0 0
26 Oct	396.85	23.2 ₹ 33,640	0 0.00	-	0 0	0 0	0 0
25 Oct	396.85	23.2 ₹ 33,640	0 0.00	-	0 0	0 0	0 0
15 Oct	391.55	23.2 ₹ 33,640	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 390 expiring on 30DEC2025

Delta for 390 PE is -

Historical price for 390 PE is as follows

On 21 Dec TATAPOWER was trading at 380.55. The strike last trading price was 10.2, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -109 which decreased total open position to 2819

On 20 Dec TATAPOWER was trading at 380.55. The strike last trading price was 10.2, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -109 which decreased total open position to 2819

On 14 Dec TATAPOWER was trading at 381.95. The strike last trading price was 9.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 3024

On 13 Dec TATAPOWER was trading at 381.95. The strike last trading price was 9.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 3024

On 7 Dec TATAPOWER was trading at 384.50. The strike last trading price was 9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 3082

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 9, which was -0.15 lower than the previous day. The implied volatity was 17.90, the open interest changed by -2 which decreased total open position to 3082

On 30 Nov TATAPOWER was trading at 390.10. The strike last trading price was 7.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2654

On 29 Nov TATAPOWER was trading at 390.10. The strike last trading price was 7.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2654

On 23 Nov TATAPOWER was trading at 387.00. The strike last trading price was 9.95, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 764 which increased total open position to 1361

On 22 Nov TATAPOWER was trading at 387.00. The strike last trading price was 9.95, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 764 which increased total open position to 1361

On 16 Nov TATAPOWER was trading at 388.40. The strike last trading price was 12.25, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 149

On 15 Nov TATAPOWER was trading at 388.40. The strike last trading price was 12.25, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 149

On 14 Nov TATAPOWER was trading at 388.40. The strike last trading price was 12.25, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 149

On 13 Nov TATAPOWER was trading at 388.80. The strike last trading price was 11.7, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 141

On 9 Nov TATAPOWER was trading at 394.15. The strike last trading price was 10.6, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 139

On 8 Nov TATAPOWER was trading at 394.15. The strike last trading price was 10.6, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 139

On 2 Nov TATAPOWER was trading at 404.90. The strike last trading price was 7.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 58

On 1 Nov TATAPOWER was trading at 404.90. The strike last trading price was 7.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 58

On 27 Oct TATAPOWER was trading at 400.25. The strike last trading price was 23.2, 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 26 Oct TATAPOWER was trading at 396.85. The strike last trading price was 23.2, 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 25 Oct TATAPOWER was trading at 396.85. The strike last trading price was 23.2, 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 15 Oct TATAPOWER was trading at 391.55. The strike last trading price was 23.2, 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