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 27-JAN-2026 395 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	380.55	5.35 ₹ 7,757.5	-0.85 -1232.50	-	28 40,600	14 20,300	25 36,250
20 Dec	380.55	5.35 ₹ 7,757.5	-0.85 -1232.50	-	28 40,600	14 20,300	25 36,250
14 Dec	381.95	7.5 ₹ 10,875	-0.1 -145.00	-	2 2,900	1 1,450	5 7,250

13 Dec	381.95	7.5 ₹ 10,875	-0.1 -145.00	-	2 2,900	1 1,450	5 7,250
7 Dec	384.50	8 ₹ 11,600	-4 -5800.00	-	1 1,450	0 0	1 1,450
5 Dec	384.50	8 ₹ 11,600	-4 -5800.00	17.50	1 1,450	0 0	1 1,450
30 Nov	390.10	14.95 ₹ 21,677.5	0 0.00	-	0 0	0 0	0 0
29 Nov	390.10	14.95 ₹ 21,677.5	0 0.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 395 expiring on 27JAN2026

Delta for 395 CE is -

Historical price for 395 CE is as follows

On 21 Dec TATAPOWER was trading at 380.55. The strike last trading price was 5.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 25

On 20 Dec TATAPOWER was trading at 380.55. The strike last trading price was 5.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 25

On 14 Dec TATAPOWER was trading at 381.95. The strike last trading price was 7.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 13 Dec TATAPOWER was trading at 381.95. The strike last trading price was 7.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 7 Dec TATAPOWER was trading at 384.50. The strike last trading price was 8, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 8, which was -4 lower than the previous day. The implied volatity was 17.50, the open interest changed by 0 which decreased total open position to 1

On 30 Nov TATAPOWER was trading at 390.10. The strike last trading price was 14.95, 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 Nov TATAPOWER was trading at 390.10. The strike last trading price was 14.95, 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

TATAPOWER 27JAN2026 395 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	380.55	21.6 ₹ 31,320	7.8 11310.00	-	0 0	0 0	3 4,350
20 Dec	380.55	21.6 ₹ 31,320	7.8 11310.00	-	0 0	0 0	3 4,350
14 Dec	381.95	21.6 ₹ 31,320	7.8 11310.00	-	0 0	0 0	3 4,350
13 Dec	381.95	21.6 ₹ 31,320	7.8 11310.00	-	0 0	0 0	3 4,350
7 Dec	384.50	13.8 ₹ 20,010	-12 -17400.00	-	0 0	0 0	0 0
5 Dec	384.50	13.8 ₹ 20,010	-12 -17400.00	-	0 0	0 0	0 0
30 Nov	390.10	13.8 ₹ 20,010	-12 -17400.00	-	0 0	0 0	0 0
29 Nov	390.10	13.8 ₹ 20,010	-12 -17400.00	-	0 0	0 0	0 0

For Tata Power Co Ltd - strike price 395 expiring on 27JAN2026

Delta for 395 PE is -

Historical price for 395 PE is as follows

On 21 Dec TATAPOWER was trading at 380.55. The strike last trading price was 21.6, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 20 Dec TATAPOWER was trading at 380.55. The strike last trading price was 21.6, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Dec TATAPOWER was trading at 381.95. The strike last trading price was 21.6, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Dec TATAPOWER was trading at 381.95. The strike last trading price was 21.6, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 7 Dec TATAPOWER was trading at 384.50. The strike last trading price was 13.8, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec TATAPOWER was trading at 384.50. The strike last trading price was 13.8, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov TATAPOWER was trading at 390.10. The strike last trading price was 13.8, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov TATAPOWER was trading at 390.10. The strike last trading price was 13.8, which was -12 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