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

774.3 -11.95 (-1.52%)

Back to Option Chain


Historical option data for TATAMOTORS

14 Nov 2024 04:11 PM IST
TATAMOTORS 28NOV2024 1050 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 774.30 0.25 0.05 - 40.912 -14.667 454.281
13 Nov 786.25 0.2 0.00 - 102.667 -46.702 470.491
12 Nov 784.85 0.2 -0.10 - 77.579 3.088 519.123
11 Nov 804.70 0.3 -0.15 - 116.947 10.421 521.053
8 Nov 805.45 0.45 -0.30 49.74 87.228 -15.053 509.474
7 Nov 819.75 0.75 0.00 48.25 156.316 11.579 524.14
6 Nov 839.70 0.75 -0.20 43.17 169.053 -16.596 512.561
5 Nov 835.65 0.95 0.05 44.78 121.579 13.895 530.702
4 Nov 824.10 0.9 -0.45 45.73 164.035 11.579 521.439
1 Nov 843.45 1.35 -0.20 42.27 101.895 9.263 511.404
31 Oct 834.05 1.55 -0.40 - 171.754 75.263 502.14
30 Oct 840.20 1.95 -0.10 - 150.912 11.579 428.035
29 Oct 842.75 2.05 -0.75 - 223.474 9.649 416.842
28 Oct 878.45 2.8 0.10 - 270.175 0 407.193
25 Oct 864.30 2.7 -0.65 - 156.316 -6.175 407.193
24 Oct 880.00 3.35 0.05 - 133.544 0.772 412.982
23 Oct 877.65 3.3 -0.10 - 190.281 -13.895 411.439
22 Oct 879.50 3.4 -1.00 - 767.298 -75.649 425.333
21 Oct 903.30 4.4 -0.30 - 132 5.789 500.982
18 Oct 910.15 4.7 0.45 - 156.702 20.842 494.807
17 Oct 891.60 4.25 -0.75 - 94.561 3.474 473.965
16 Oct 907.45 5 -0.50 - 132.386 6.175 470.491
15 Oct 917.30 5.5 -1.30 - 69.088 14.281 463.544
14 Oct 928.25 6.8 -0.70 - 66 8.105 449.649
11 Oct 930.70 7.5 -1.15 - 87.228 34.737 425.719
10 Oct 928.50 8.65 -0.50 - 205.719 50.561 391.368
9 Oct 939.15 9.15 1.05 - 130.07 68.702 340.807
8 Oct 919.80 8.1 -3.00 - 251.263 187.193 264
7 Oct 927.85 11.1 -1.20 - 77.579 41.298 77.193
4 Oct 930.75 12.3 0.40 - 20.07 5.789 35.895
3 Oct 925.70 11.9 -8.30 - 43.228 24.702 29.719
1 Oct 965.20 20.2 -3.90 - 9.263 3.088 4.632
30 Sept 974.65 24.1 -6.95 - 1.93 0.772 1.158
27 Sept 993.00 31.05 - 1.544 0.772 0.772


For Tata Motors Limited - strike price 1050 expiring on 28NOV2024

Delta for 1050 CE is -

Historical price for 1050 CE is as follows

On 14 Nov TATAMOTORS was trading at 774.30. 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 -38 which decreased total open position to 1177


On 13 Nov TATAMOTORS was trading at 786.25. 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 -121 which decreased total open position to 1219


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 1345


On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 1350


On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 49.74, the open interest changed by -39 which decreased total open position to 1320


On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 48.25, the open interest changed by 30 which increased total open position to 1358


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 43.17, the open interest changed by -43 which decreased total open position to 1328


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 44.78, the open interest changed by 36 which increased total open position to 1375


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 45.73, the open interest changed by 30 which increased total open position to 1351


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was 42.27, the open interest changed by 24 which increased total open position to 1325


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 1.55, which was -0.40 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 1.95, which was -0.10 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 2.05, 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 28 Oct TATAMOTORS was trading at 878.45. The strike last trading price was 2.8, 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 2.7, which was -0.65 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 3.35, which was 0.05 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 3.3, which was -0.10 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 3.4, 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 21 Oct TATAMOTORS was trading at 903.30. The strike last trading price was 4.4, which was -0.30 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 4.7, which was 0.45 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 4.25, 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 16 Oct TATAMOTORS was trading at 907.45. The strike last trading price was 5, 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 15 Oct TATAMOTORS was trading at 917.30. The strike last trading price was 5.5, which was -1.30 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 6.8, 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 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 7.5, which was -1.15 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 8.65, 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 9 Oct TATAMOTORS was trading at 939.15. The strike last trading price was 9.15, which was 1.05 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 8.1, 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 7 Oct TATAMOTORS was trading at 927.85. The strike last trading price was 11.1, 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 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 12.3, which was 0.40 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 11.9, which was -8.30 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 20.2, which was -3.90 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 24.1, which was -6.95 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 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATAMOTORS 28NOV2024 1050 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 774.30 273.7 13.70 - 7.719 -3.86 191.439
13 Nov 786.25 260 -2.85 - 1.93 -1.544 195.684
12 Nov 784.85 262.85 59.00 - 1.158 0 197.614
11 Nov 804.70 203.85 0.00 0.00 0 0 0
8 Nov 805.45 203.85 0.00 0.00 0 0 0
7 Nov 819.75 203.85 0.00 0.00 0 0.386 0
6 Nov 839.70 203.85 -11.05 42.34 4.246 1.544 198.772
5 Nov 835.65 214.9 -7.10 - 0.386 0 197.228
4 Nov 824.10 222 17.45 57.09 3.474 -0.772 197.228
1 Nov 843.45 204.55 -3.75 56.25 5.404 0.386 198
31 Oct 834.05 208.3 7.90 - 104.211 99.965 196.842
30 Oct 840.20 200.4 1.40 - 25.474 22.386 96.491
29 Oct 842.75 199 35.25 - 26.632 23.93 73.719
28 Oct 878.45 163.75 -12.55 - 20.456 15.439 50.175
25 Oct 864.30 176.3 13.30 - 4.632 3.86 34.737
24 Oct 880.00 163 -2.00 - 9.263 8.877 30.491
23 Oct 877.65 165 2.30 - 4.632 3.86 20.842
22 Oct 879.50 162.7 17.70 - 20.842 11.965 16.596
21 Oct 903.30 145 12.00 - 1.544 0.772 3.86
18 Oct 910.15 133 18.00 - 3.088 0 0.386
17 Oct 891.60 115 0.00 - 0 0 0
16 Oct 907.45 115 0.00 - 0 0 0
15 Oct 917.30 115 0.00 - 0 0 0
14 Oct 928.25 115 0.00 - 0 0.386 0
11 Oct 930.70 115 29.85 - 0.386 0 0
10 Oct 928.50 85.15 0.00 - 0 0 0
9 Oct 939.15 85.15 0.00 - 0 0 0
8 Oct 919.80 85.15 0.00 - 0 0 0
7 Oct 927.85 85.15 0.00 - 0 0 0
4 Oct 930.75 85.15 0.00 - 0 0 0
3 Oct 925.70 85.15 0.00 - 0 0 0
1 Oct 965.20 85.15 0.00 - 0 0 0
30 Sept 974.65 85.15 0.00 - 0 0 0
27 Sept 993.00 85.15 - 0 0 0


For Tata Motors Limited - strike price 1050 expiring on 28NOV2024

Delta for 1050 PE is -

Historical price for 1050 PE is as follows

On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 273.7, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 496


On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 260, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 507


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 262.85, which was 59.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 512


On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 203.85, 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 203.85, 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 203.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 203.85, which was -11.05 lower than the previous day. The implied volatity was 42.34, the open interest changed by 4 which increased total open position to 515


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 214.9, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 511


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 222, which was 17.45 higher than the previous day. The implied volatity was 57.09, the open interest changed by -2 which decreased total open position to 511


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 204.55, which was -3.75 lower than the previous day. The implied volatity was 56.25, the open interest changed by 1 which increased total open position to 513


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 208.3, which was 7.90 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 200.4, which was 1.40 higher 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 199, which was 35.25 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 163.75, which was -12.55 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 176.3, which was 13.30 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 163, 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 23 Oct TATAMOTORS was trading at 877.65. The strike last trading price was 165, which was 2.30 higher 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 162.7, which was 17.70 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 145, which was 12.00 higher 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 133, which was 18.00 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 115, 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 115, 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 115, 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 115, 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 115, which was 29.85 higher 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, 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 85.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to