TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
21 Nov 2024 04:11 PM IST
| TATAMOTORS 28NOV2024 1030 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 773.85 | 0.15 | 0.00 | - | 11.965 | -2.702 | 70.246 | |||
| 20 Nov | 783.20 | 0.15 | 0.00 | - | 141.649 | -38.211 | 78.351 | |||
| 19 Nov | 783.20 | 0.15 | 0.00 | - | 141.649 | -32.807 | 78.351 | |||
| 18 Nov | 771.90 | 0.15 | -0.10 | - | 8.491 | -0.772 | 111.544 | |||
| 14 Nov | 774.30 | 0.25 | 0.00 | - | 5.789 | -4.246 | 113.088 | |||
| 13 Nov | 786.25 | 0.25 | 0.05 | - | 33.965 | -23.158 | 121.965 | |||
| 12 Nov | 784.85 | 0.2 | -0.05 | - | 10.421 | -0.772 | 146.667 | |||
| 11 Nov | 804.70 | 0.25 | -0.30 | 46.68 | 58.667 | -3.088 | 147.439 | |||
| 8 Nov | 805.45 | 0.55 | -0.35 | 47.93 | 20.07 | -1.544 | 150.526 | |||
| 7 Nov | 819.75 | 0.9 | 0.05 | 46.24 | 36.281 | -7.333 | 152.842 | |||
| 6 Nov | 839.70 | 0.85 | -0.25 | 40.76 | 132.772 | 68.702 | 159.018 | |||
| 5 Nov | 835.65 | 1.1 | -0.20 | 42.60 | 69.86 | 41.298 | 90.316 | |||
| 4 Nov | 824.10 | 1.3 | -0.70 | 45.31 | 29.333 | -7.719 | 48.632 | |||
| 1 Nov | 843.45 | 2 | 0.00 | 42.14 | 1.544 | 0 | 57.895 | |||
| 31 Oct | 834.05 | 2 | -0.25 | - | 15.053 | 2.702 | 57.895 | |||
| 30 Oct | 840.20 | 2.25 | -0.25 | - | 34.351 | 1.158 | 55.193 | |||
| 29 Oct | 842.75 | 2.5 | -0.95 | - | 84.526 | 20.07 | 54.035 | |||
| 28 Oct | 878.45 | 3.45 | 0.10 | - | 40.526 | -3.474 | 33.193 | |||
| 25 Oct | 864.30 | 3.35 | -0.75 | - | 60.596 | 8.491 | 36.667 | |||
| 24 Oct | 880.00 | 4.1 | -0.05 | - | 25.088 | 5.018 | 28.175 | |||
| 23 Oct | 877.65 | 4.15 | -0.15 | - | 17.754 | -1.93 | 22.772 | |||
| 22 Oct | 879.50 | 4.3 | -1.50 | - | 20.842 | 2.316 | 25.088 | |||
| 21 Oct | 903.30 | 5.8 | -0.70 | - | 13.123 | 5.789 | 22.386 | |||
| 18 Oct | 910.15 | 6.5 | 1.30 | - | 10.421 | 1.158 | 15.825 | |||
| 17 Oct | 891.60 | 5.2 | -1.55 | - | 5.018 | 1.158 | 14.667 | |||
|
|
||||||||||
| 16 Oct | 907.45 | 6.75 | -0.85 | - | 12.351 | 1.544 | 13.509 | |||
| 15 Oct | 917.30 | 7.6 | -2.40 | - | 2.702 | 1.544 | 11.965 | |||
| 14 Oct | 928.25 | 10 | -0.35 | - | 3.86 | 1.158 | 10.035 | |||
| 11 Oct | 930.70 | 10.35 | -1.00 | - | 2.316 | -1.93 | 8.491 | |||
| 10 Oct | 928.50 | 11.35 | -1.40 | - | 6.175 | -0.386 | 9.649 | |||
| 9 Oct | 939.15 | 12.75 | 1.80 | - | 3.474 | 1.93 | 10.421 | |||
| 8 Oct | 919.80 | 10.95 | -5.05 | - | 7.333 | 2.316 | 8.105 | |||
| 7 Oct | 927.85 | 16 | 0.00 | - | 0 | -0.772 | 0 | |||
| 4 Oct | 930.75 | 16 | 1.75 | - | 0.772 | 0 | 6.561 | |||
| 3 Oct | 925.70 | 14.25 | -11.15 | - | 6.175 | 4.246 | 6.561 | |||
| 1 Oct | 965.20 | 25.4 | -5.55 | - | 4.246 | 1.93 | 2.316 | |||
| 30 Sept | 974.65 | 30.95 | -18.05 | - | 0.386 | 0 | 0 | |||
| 27 Sept | 993.00 | 49 | - | 0 | 0 | 0 | ||||
For Tata Motors Limited - strike price 1030 expiring on 28NOV2024
Delta for 1030 CE is -
Historical price for 1030 CE is as follows
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 182
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -99 which decreased total open position to 203
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 203
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 289
On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 293
On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 316
On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 380
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was 46.68, the open interest changed by -8 which decreased total open position to 382
On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 47.93, the open interest changed by -4 which decreased total open position to 390
On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 46.24, the open interest changed by -19 which decreased total open position to 396
On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 40.76, the open interest changed by 178 which increased total open position to 412
On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 42.60, the open interest changed by 107 which increased total open position to 234
On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 45.31, the open interest changed by -20 which decreased total open position to 126
On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 42.14, the open interest changed by 0 which decreased total open position to 150
On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 2, which was -0.25 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 2.25, which was -0.25 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 2.5, which was -0.95 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 3.45, which was 0.10 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 3.35, which was -0.75 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 4.1, 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 23 Oct TATAMOTORS was trading at 877.65. The strike last trading price was 4.15, which was -0.15 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 4.3, which was -1.50 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 5.8, which was -0.70 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 6.5, 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 5.2, which was -1.55 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 6.75, which was -0.85 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 7.6, which was -2.40 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 10, 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 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 10.35, which was -1.00 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 11.35, which was -1.40 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 12.75, which was 1.80 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 10.95, which was -5.05 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 16, 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 16, which was 1.75 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 14.25, which was -11.15 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 25.4, which was -5.55 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 30.95, which was -18.05 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, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAMOTORS 28NOV2024 1030 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 773.85 | 261.3 | 71.30 | - | 11.579 | 0 | 22.386 |
| 20 Nov | 783.20 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 783.20 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 771.90 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 774.30 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 786.25 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 784.85 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 804.70 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 805.45 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 819.75 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 839.70 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 835.65 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 824.10 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 843.45 | 190 | 0.00 | 0.00 | 0 | 4.246 | 0 |
| 31 Oct | 834.05 | 190 | 13.50 | - | 4.246 | 3.86 | 22 |
| 30 Oct | 840.20 | 176.5 | -7.00 | - | 3.474 | 0 | 14.667 |
| 29 Oct | 842.75 | 183.5 | 19.50 | - | 11.579 | 3.86 | 6.947 |
| 28 Oct | 878.45 | 164 | 0.00 | - | 0 | 1.544 | 0 |
| 25 Oct | 864.30 | 164 | 22.00 | - | 1.544 | 0 | 1.544 |
| 24 Oct | 880.00 | 142 | 8.00 | - | 0.386 | 0 | 1.158 |
| 23 Oct | 877.65 | 134 | 0.00 | - | 0 | 0.386 | 0 |
| 22 Oct | 879.50 | 134 | 26.00 | - | 0.386 | 0 | 0.772 |
| 21 Oct | 903.30 | 108 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 910.15 | 108 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 891.60 | 108 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 907.45 | 108 | 0.00 | - | 0 | 0.772 | 0 |
| 15 Oct | 917.30 | 108 | 35.05 | - | 0.772 | 0 | 0 |
| 14 Oct | 928.25 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 930.70 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 928.50 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 939.15 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 919.80 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 927.85 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 930.75 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 925.70 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 965.20 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 974.65 | 72.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 993.00 | 72.95 | - | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1030 expiring on 28NOV2024
Delta for 1030 PE is -
Historical price for 1030 PE is as follows
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 261.3, which was 71.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 190, 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 190, 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 190, 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 190, 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 190, 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 190, 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 190, 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 190, 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 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 190, 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 190, 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 190, 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 190, 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 190, 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 190, which was 13.50 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 176.5, which was -7.00 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 183.5, which was 19.50 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 164, 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 164, which was 22.00 higher 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 142, which was 8.00 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 134, 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 134, which was 26.00 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 108, 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 108, 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 108, 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 108, 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 108, which was 35.05 higher 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 72.95, 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 72.95, 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 72.95, 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 72.95, 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 72.95, 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 72.95, 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 72.95, 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 3 Oct TATAMOTORS was trading at 925.70. The strike last trading price was 72.95, 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 72.95, 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 30 Sept TATAMOTORS was trading at 974.65. The strike last trading price was 72.95, 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 72.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
