TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
21 Nov 2024 04:01 PM IST
| TATAMOTORS 28NOV2024 1070 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 783.20 | 0.2 | 0.00 | - | 3.088 | 0 | 19.684 | |||
| 19 Nov | 783.20 | 0.2 | 0.00 | - | 3.088 | 0.386 | 19.684 | |||
| 18 Nov | 771.90 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 774.30 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 786.25 | 0.2 | 0.00 | 0.00 | 0 | -0.772 | 0 | |||
| 12 Nov | 784.85 | 0.2 | -0.10 | - | 12.351 | 1.93 | 27.018 | |||
| 11 Nov | 804.70 | 0.3 | -0.20 | - | 5.018 | 0 | 25.088 | |||
| 8 Nov | 805.45 | 0.5 | -0.15 | - | 7.719 | -3.474 | 27.404 | |||
| 7 Nov | 819.75 | 0.65 | 0.00 | 50.28 | 19.298 | 0 | 30.877 | |||
| 6 Nov | 839.70 | 0.65 | -0.10 | 45.32 | 29.719 | 1.544 | 31.649 | |||
|
|
||||||||||
| 5 Nov | 835.65 | 0.75 | 0.00 | 46.20 | 13.123 | -0.386 | 30.105 | |||
| 4 Nov | 824.10 | 0.75 | -0.35 | 47.41 | 36.281 | 10.421 | 30.491 | |||
| 1 Nov | 843.45 | 1.1 | 0.00 | 43.76 | 5.404 | 0 | 20.07 | |||
| 31 Oct | 834.05 | 1.1 | -0.35 | - | 12.737 | -6.561 | 20.842 | |||
| 30 Oct | 840.20 | 1.45 | -0.10 | - | 0.386 | 0 | 27.789 | |||
| 29 Oct | 842.75 | 1.55 | -0.95 | - | 40.14 | -31.649 | 26.632 | |||
| 28 Oct | 878.45 | 2.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 864.30 | 2.5 | -0.25 | - | 1.158 | 0 | 58.281 | |||
| 24 Oct | 880.00 | 2.75 | -0.05 | - | 24.316 | 21.614 | 57.895 | |||
| 23 Oct | 877.65 | 2.8 | 0.00 | - | 0 | 27.789 | 0 | |||
| 22 Oct | 879.50 | 2.8 | -0.70 | - | 37.053 | 27.789 | 36.281 | |||
| 21 Oct | 903.30 | 3.5 | 0.65 | - | 10.421 | 6.947 | 8.491 | |||
| 18 Oct | 910.15 | 2.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 891.60 | 2.85 | -7.05 | - | 0.386 | 0 | 1.544 | |||
| 16 Oct | 907.45 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 917.30 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 928.25 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 930.70 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 928.50 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 939.15 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 919.80 | 9.9 | 0.00 | - | 0 | 0.772 | 0 | |||
| 7 Oct | 927.85 | 9.9 | -1.20 | - | 0.772 | 0 | 0.772 | |||
| 4 Oct | 930.75 | 11.1 | -23.70 | - | 1.158 | 0.386 | 0.386 | |||
| 3 Oct | 925.70 | 34.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 965.20 | 34.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 974.65 | 34.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 993.00 | 34.8 | - | 0 | 0 | 0 | ||||
For Tata Motors Limited - strike price 1070 expiring on 28NOV2024
Delta for 1070 CE is 0.00
Historical price for 1070 CE is as follows
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 0.2, 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 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 19 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 1 which increased total open position to 51
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 0.2, 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 0.2, 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 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
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 5 which increased total open position to 70
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 71
On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 50.28, the open interest changed by 0 which decreased total open position to 80
On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 45.32, the open interest changed by 4 which increased total open position to 82
On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 46.20, the open interest changed by -1 which decreased total open position to 78
On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 47.41, the open interest changed by 27 which increased total open position to 79
On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 43.76, the open interest changed by 0 which decreased total open position to 52
On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 1.1, 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 30 Oct TATAMOTORS was trading at 840.20. The strike last trading price was 1.45, 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 1.55, 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 2.5, 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 2.5, 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 24 Oct TATAMOTORS was trading at 880.00. The strike last trading price was 2.75, 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 2.8, 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 2.8, 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 21 Oct TATAMOTORS was trading at 903.30. The strike last trading price was 3.5, 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 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 2.85, 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 17 Oct TATAMOTORS was trading at 891.60. The strike last trading price was 2.85, which was -7.05 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 9.9, 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 9.9, 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 9.9, 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 9.9, 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 9.9, 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 9.9, 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 9.9, 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 9.9, 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 11.1, which was -23.70 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 34.8, 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 1 Oct TATAMOTORS was trading at 965.20. The strike last trading price was 34.8, 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 30 Sept TATAMOTORS was trading at 974.65. The strike last trading price was 34.8, 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 27 Sept TATAMOTORS was trading at 993.00. The strike last trading price was 34.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAMOTORS 28NOV2024 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 773.85 | 293.05 | 7.05 | - | 0.386 | 0 | 3.088 |
| 20 Nov | 783.20 | 286 | 0.00 | - | 1.93 | 0 | 2.702 |
| 19 Nov | 783.20 | 286 | 51.00 | - | 1.93 | -0.386 | 2.702 |
| 18 Nov | 771.90 | 235 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 774.30 | 235 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 786.25 | 235 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 784.85 | 235 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 804.70 | 235 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 805.45 | 235 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 819.75 | 235 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 839.70 | 235 | 0.00 | 0.00 | 0 | -0.386 | 0 |
| 5 Nov | 835.65 | 235 | 6.40 | - | 0.386 | 0 | 3.474 |
| 4 Nov | 824.10 | 228.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 843.45 | 228.6 | 0.00 | 0.00 | 0 | 1.93 | 0 |
| 31 Oct | 834.05 | 228.6 | 65.20 | - | 1.93 | 1.544 | 3.088 |
| 30 Oct | 840.20 | 163.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 842.75 | 163.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 878.45 | 163.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 864.30 | 163.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 880.00 | 163.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 877.65 | 163.4 | 0.00 | - | 0 | 1.158 | 0 |
| 22 Oct | 879.50 | 163.4 | 8.40 | - | 1.158 | 0 | 0.386 |
| 21 Oct | 903.30 | 155 | 56.75 | - | 0.386 | 0 | 0 |
| 18 Oct | 910.15 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 891.60 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 907.45 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 917.30 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 928.25 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 930.70 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 928.50 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 939.15 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 919.80 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 927.85 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 930.75 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 925.70 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 965.20 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 974.65 | 98.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 993.00 | 98.25 | - | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1070 expiring on 28NOV2024
Delta for 1070 PE is -
Historical price for 1070 PE is as follows
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 293.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 286, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 286, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 235, 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 235, 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 235, 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 235, 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 235, 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 235, 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 235, 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 235, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 235, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 228.6, 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 228.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 228.6, which was 65.20 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 163.4, 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 29 Oct TATAMOTORS was trading at 842.75. The strike last trading price was 163.4, 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 28 Oct TATAMOTORS was trading at 878.45. The strike last trading price was 163.4, 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 163.4, 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 163.4, 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 163.4, 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 163.4, which was 8.40 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 155, which was 56.75 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, 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 98.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
