TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
21 Nov 2024 04:11 PM IST
| TATAMOTORS 28NOV2024 1050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 773.85 | 0.1 | -0.05 | - | 11.193 | -3.088 | 403.719 | |||
| 20 Nov | 783.20 | 0.15 | 0.00 | - | 69.474 | -11.193 | 406.807 | |||
|
|
||||||||||
| 19 Nov | 783.20 | 0.15 | -0.15 | - | 69.474 | -11.193 | 406.807 | |||
| 18 Nov | 771.90 | 0.3 | 0.05 | - | 76.807 | -32.421 | 418 | |||
| 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 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 1046
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 -29 which decreased total open position to 1054
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 1054
On 18 Nov TATAMOTORS was trading at 771.90. 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 -84 which decreased total open position to 1083
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 |
| 21 Nov | 773.85 | 277 | 26.45 | - | 2.316 | -1.158 | 175.228 |
| 20 Nov | 783.20 | 250.55 | 0.00 | - | 5.789 | -5.789 | 177.544 |
| 19 Nov | 783.20 | 250.55 | -23.45 | - | 5.789 | -4.632 | 177.544 |
| 18 Nov | 771.90 | 274 | 0.30 | - | 8.105 | -6.561 | 183.719 |
| 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 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 277, which was 26.45 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 454
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 250.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 460
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 250.55, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 460
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 274, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 476
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
