`
[--[65.84.65.76]--]
TATAMOTORS
Tata Motors Limited

773.85 -9.35 (-1.19%)

Back to Option Chain


Historical option data for TATAMOTORS

21 Nov 2024 04:11 PM IST
TATAMOTORS 28NOV2024 1010 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 773.85 0.15 -0.05 - 10.421 -5.018 81.053
20 Nov 783.20 0.2 0.00 - 25.86 -6.175 88.386
19 Nov 783.20 0.2 -0.15 - 25.86 -3.86 88.386
18 Nov 771.90 0.35 0.10 - 33.193 -20.842 92.632
14 Nov 774.30 0.25 -0.05 - 57.895 -24.702 113.86
13 Nov 786.25 0.3 0.05 - 23.544 -17.754 138.561
12 Nov 784.85 0.25 -0.20 - 48.246 -19.298 160.947
11 Nov 804.70 0.45 -0.20 46.89 45.544 -0.772 180.246
8 Nov 805.45 0.65 -0.55 45.76 93.018 10.421 179.088
7 Nov 819.75 1.2 -0.10 45.01 89.544 -5.404 168.667
6 Nov 839.70 1.3 -0.35 40.25 33.193 0 174.456
5 Nov 835.65 1.65 -0.10 42.21 206.491 90.702 174.07
4 Nov 824.10 1.75 -0.90 44.32 70.246 17.754 82.982
1 Nov 843.45 2.65 -0.05 41.10 13.509 3.86 66.772
31 Oct 834.05 2.7 -0.45 - 18.526 3.474 62.526
30 Oct 840.20 3.15 -0.05 - 36.667 3.86 59.053
29 Oct 842.75 3.2 -1.45 - 69.474 -1.544 57.509
28 Oct 878.45 4.65 0.55 - 27.018 8.877 59.053
25 Oct 864.30 4.1 -1.35 - 20.456 11.965 50.175
24 Oct 880.00 5.45 0.25 - 11.193 1.158 37.825
23 Oct 877.65 5.2 -0.35 - 14.281 4.632 36.281
22 Oct 879.50 5.55 -2.45 - 22 3.474 31.649
21 Oct 903.30 8 -0.50 - 20.842 4.632 28.175
18 Oct 910.15 8.5 1.30 - 9.649 1.93 23.93
17 Oct 891.60 7.2 -2.00 - 11.579 5.018 21.228
16 Oct 907.45 9.2 -1.20 - 7.333 0.386 16.211
15 Oct 917.30 10.4 -2.45 - 7.333 4.632 15.439
14 Oct 928.25 12.85 0.00 - 0.386 0 10.421
11 Oct 930.70 12.85 -2.05 - 1.93 0.772 10.807
10 Oct 928.50 14.9 -2.10 - 3.86 1.93 9.649
9 Oct 939.15 17 2.40 - 3.86 2.316 7.333
8 Oct 919.80 14.6 -7.75 - 3.088 -0.386 4.632
7 Oct 927.85 22.35 0.00 - 0 0.772 0
4 Oct 930.75 22.35 0.65 - 1.544 0.386 4.632
3 Oct 925.70 21.7 -14.10 - 3.86 1.93 3.86
1 Oct 965.20 35.8 -3.00 - 2.702 1.158 1.93
30 Sept 974.65 38.8 -6.35 - 0.386 0 0.386
27 Sept 993.00 45.15 - 0.386 0 0


For Tata Motors Limited - strike price 1010 expiring on 28NOV2024

Delta for 1010 CE is -

Historical price for 1010 CE is as follows

On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 210


On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 229


On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 229


On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 240


On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 295


On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 359


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 417


On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 46.89, the open interest changed by -2 which decreased total open position to 467


On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 45.76, the open interest changed by 27 which increased total open position to 464


On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 45.01, the open interest changed by -14 which decreased total open position to 437


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 452


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was 42.21, the open interest changed by 235 which increased total open position to 451


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 1.75, which was -0.90 lower than the previous day. The implied volatity was 44.32, the open interest changed by 46 which increased total open position to 215


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was 41.10, the open interest changed by 10 which increased total open position to 173


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TATAMOTORS was trading at 840.20. The strike last trading price was 3.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TATAMOTORS was trading at 842.75. The strike last trading price was 3.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TATAMOTORS was trading at 878.45. The strike last trading price was 4.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TATAMOTORS was trading at 864.30. The strike last trading price was 4.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct TATAMOTORS was trading at 880.00. The strike last trading price was 5.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TATAMOTORS was trading at 877.65. The strike last trading price was 5.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct TATAMOTORS was trading at 879.50. The strike last trading price was 5.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct TATAMOTORS was trading at 903.30. The strike last trading price was 8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 8.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct TATAMOTORS was trading at 891.60. The strike last trading price was 7.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct TATAMOTORS was trading at 907.45. The strike last trading price was 9.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct TATAMOTORS was trading at 917.30. The strike last trading price was 10.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct TATAMOTORS was trading at 928.25. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 12.85, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct TATAMOTORS was trading at 928.50. The strike last trading price was 14.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct TATAMOTORS was trading at 939.15. The strike last trading price was 17, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct TATAMOTORS was trading at 919.80. The strike last trading price was 14.6, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct TATAMOTORS was trading at 927.85. The strike last trading price was 22.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 22.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct TATAMOTORS was trading at 925.70. The strike last trading price was 21.7, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct TATAMOTORS was trading at 965.20. The strike last trading price was 35.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept TATAMOTORS was trading at 974.65. The strike last trading price was 38.8, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept TATAMOTORS was trading at 993.00. The strike last trading price was 45.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATAMOTORS 28NOV2024 1010 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 773.85 201 0.00 0.00 0 0 0
20 Nov 783.20 201 0.00 0.00 0 0 0
19 Nov 783.20 201 0.00 0.00 0 0 0
18 Nov 771.90 201 0.00 0.00 0 0 0
14 Nov 774.30 201 0.00 0.00 0 0 0
13 Nov 786.25 201 0.00 0.00 0 0 0
12 Nov 784.85 201 0.00 0.00 0 0 0
11 Nov 804.70 201 0.00 0.00 0 0 0
8 Nov 805.45 201 31.20 34.86 0.772 0 56.737
7 Nov 819.75 169.8 0.00 0.00 0 0 0
6 Nov 839.70 169.8 0.00 0.00 0 0 0
5 Nov 835.65 169.8 0.00 0.00 0 0 0
4 Nov 824.10 169.8 0.00 0.00 0 0 0
1 Nov 843.45 169.8 0.00 0.00 0 4.246 0
31 Oct 834.05 169.8 13.80 - 17.754 3.86 56.351
30 Oct 840.20 156 -12.00 - 0.386 0 52.105
29 Oct 842.75 168 45.20 - 2.316 0.386 52.491
28 Oct 878.45 122.8 0.00 - 0 0 0
25 Oct 864.30 122.8 0.00 - 0 0 0
24 Oct 880.00 122.8 0.00 - 0 0 0
23 Oct 877.65 122.8 0.00 - 0 51.333 0
22 Oct 879.50 122.8 39.80 - 51.719 49.789 50.561
21 Oct 903.30 83 0.00 - 0 0 0
18 Oct 910.15 83 0.00 - 0 0 0
17 Oct 891.60 83 0.00 - 0 0 0
16 Oct 907.45 83 0.00 - 0 0 0
15 Oct 917.30 83 0.00 - 0 0 0
14 Oct 928.25 83 0.00 - 0 0 0
11 Oct 930.70 83 0.00 - 0 0 0
10 Oct 928.50 83 0.00 - 0 0 0
9 Oct 939.15 83 0.00 - 0 0 0
8 Oct 919.80 83 0.00 - 0 0 0
7 Oct 927.85 83 0.00 - 0 0.386 0
4 Oct 930.75 83 25.45 - 0.772 0 0.386
3 Oct 925.70 57.55 0.00 - 0 0 0
1 Oct 965.20 57.55 8.10 - 0.386 0 0.386
30 Sept 974.65 49.45 0.00 - 0 0.386 0
27 Sept 993.00 49.45 - 0.386 0 0


For Tata Motors Limited - strike price 1010 expiring on 28NOV2024

Delta for 1010 PE is 0.00

Historical price for 1010 PE is as follows

On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 201, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 201, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 201, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 201, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 201, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 201, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 201, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 201, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 201, which was 31.20 higher than the previous day. The implied volatity was 34.86, the open interest changed by 0 which decreased total open position to 147


On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 169.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 169.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 169.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 169.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 169.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 169.8, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TATAMOTORS was trading at 840.20. The strike last trading price was 156, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TATAMOTORS was trading at 842.75. The strike last trading price was 168, which was 45.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TATAMOTORS was trading at 878.45. The strike last trading price was 122.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TATAMOTORS was trading at 864.30. The strike last trading price was 122.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct TATAMOTORS was trading at 880.00. The strike last trading price was 122.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TATAMOTORS was trading at 877.65. The strike last trading price was 122.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct TATAMOTORS was trading at 879.50. The strike last trading price was 122.8, which was 39.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct TATAMOTORS was trading at 903.30. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct TATAMOTORS was trading at 891.60. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct TATAMOTORS was trading at 907.45. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct TATAMOTORS was trading at 917.30. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct TATAMOTORS was trading at 928.25. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct TATAMOTORS was trading at 928.50. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct TATAMOTORS was trading at 939.15. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct TATAMOTORS was trading at 919.80. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct TATAMOTORS was trading at 927.85. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 83, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct TATAMOTORS was trading at 925.70. The strike last trading price was 57.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct TATAMOTORS was trading at 965.20. The strike last trading price was 57.55, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept TATAMOTORS was trading at 974.65. The strike last trading price was 49.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept TATAMOTORS was trading at 993.00. The strike last trading price was 49.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to