`
[--[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 770 CE
Delta: 0.61
Vega: 0.58
Theta: -0.63
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 774.30 19.55 -9.40 24.29 2,071.088 249.333 411.053
13 Nov 786.25 28.95 1.85 27.25 1,214.246 80.667 154
12 Nov 784.85 27.1 -17.60 25.44 308 36.281 70.632
11 Nov 804.70 44.7 -4.40 29.11 71.018 1.93 33.965
8 Nov 805.45 49.1 -16.25 35.46 47.088 18.912 31.263
7 Nov 819.75 65.35 -15.25 38.17 17.368 7.719 11.965
6 Nov 839.70 80.6 3.95 36.46 5.018 1.158 4.246
5 Nov 835.65 76.65 3.70 35.80 1.544 -0.386 2.702
4 Nov 824.10 72.95 -161.85 44.08 5.789 3.088 3.088
1 Nov 843.45 234.8 0.00 - 0 0 0
31 Oct 834.05 234.8 0.00 - 0 0 0
30 Oct 840.20 234.8 0.00 - 0 0 0
29 Oct 842.75 234.8 0.00 - 0 0 0
28 Oct 878.45 234.8 234.80 - 0 0 0
25 Oct 864.30 0 0.00 - 0 0 0
24 Oct 880.00 0 0.00 - 0 0 0
23 Oct 877.65 0 0.00 - 0 0 0
22 Oct 879.50 0 - 0 0 0


For Tata Motors Limited - strike price 770 expiring on 28NOV2024

Delta for 770 CE is 0.61

Historical price for 770 CE is as follows

On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 19.55, which was -9.40 lower than the previous day. The implied volatity was 24.29, the open interest changed by 646 which increased total open position to 1065


On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 28.95, which was 1.85 higher than the previous day. The implied volatity was 27.25, the open interest changed by 209 which increased total open position to 399


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 27.1, which was -17.60 lower than the previous day. The implied volatity was 25.44, the open interest changed by 94 which increased total open position to 183


On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 44.7, which was -4.40 lower than the previous day. The implied volatity was 29.11, the open interest changed by 5 which increased total open position to 88


On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 49.1, which was -16.25 lower than the previous day. The implied volatity was 35.46, the open interest changed by 49 which increased total open position to 81


On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 65.35, which was -15.25 lower than the previous day. The implied volatity was 38.17, the open interest changed by 20 which increased total open position to 31


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 80.6, which was 3.95 higher than the previous day. The implied volatity was 36.46, the open interest changed by 3 which increased total open position to 11


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 76.65, which was 3.70 higher than the previous day. The implied volatity was 35.80, the open interest changed by -1 which decreased total open position to 7


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 72.95, which was -161.85 lower than the previous day. The implied volatity was 44.08, the open interest changed by 8 which increased total open position to 8


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 234.8, 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 0


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 234.8, 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 Oct TATAMOTORS was trading at 840.20. The strike last trading price was 234.8, 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 29 Oct TATAMOTORS was trading at 842.75. The strike last trading price was 234.8, 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 28 Oct TATAMOTORS was trading at 878.45. The strike last trading price was 234.8, which was 234.80 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATAMOTORS 28NOV2024 770 PE
Delta: -0.40
Vega: 0.59
Theta: -0.44
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 774.30 11.25 1.95 25.40 4,205.088 163.263 872.281
13 Nov 786.25 9.3 -0.45 27.89 4,970.842 141.649 694.737
12 Nov 784.85 9.75 3.80 26.74 3,794.421 -117.333 568.14
11 Nov 804.70 5.95 -7.50 28.76 3,484.877 141.649 690.105
8 Nov 805.45 13.45 1.75 38.82 1,427.298 40.14 546.14
7 Nov 819.75 11.7 5.50 42.60 928.632 181.789 506.772
6 Nov 839.70 6.2 -2.55 38.03 394.07 1.158 326.14
5 Nov 835.65 8.75 -4.85 40.63 591.684 101.895 324.596
4 Nov 824.10 13.6 1.80 43.92 464.316 27.789 223.86
1 Nov 843.45 11.8 -1.60 45.16 23.544 7.719 196.456
31 Oct 834.05 13.4 1.40 - 222.702 20.842 188.737
30 Oct 840.20 12 1.40 - 165.579 26.246 167.123
29 Oct 842.75 10.6 6.10 - 423.789 125.439 140.877
28 Oct 878.45 4.5 4.50 - 44.386 15.825 15.825
25 Oct 864.30 0 0.00 - 0 0 0
24 Oct 880.00 0 0.00 - 0 0 0
23 Oct 877.65 0 0.00 - 0 0 0
22 Oct 879.50 0 - 0 0 0


For Tata Motors Limited - strike price 770 expiring on 28NOV2024

Delta for 770 PE is -0.40

Historical price for 770 PE is as follows

On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 11.25, which was 1.95 higher than the previous day. The implied volatity was 25.40, the open interest changed by 423 which increased total open position to 2260


On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 9.3, which was -0.45 lower than the previous day. The implied volatity was 27.89, the open interest changed by 367 which increased total open position to 1800


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 9.75, which was 3.80 higher than the previous day. The implied volatity was 26.74, the open interest changed by -304 which decreased total open position to 1472


On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 5.95, which was -7.50 lower than the previous day. The implied volatity was 28.76, the open interest changed by 367 which increased total open position to 1788


On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 13.45, which was 1.75 higher than the previous day. The implied volatity was 38.82, the open interest changed by 104 which increased total open position to 1415


On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 11.7, which was 5.50 higher than the previous day. The implied volatity was 42.60, the open interest changed by 471 which increased total open position to 1313


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 6.2, which was -2.55 lower than the previous day. The implied volatity was 38.03, the open interest changed by 3 which increased total open position to 845


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 8.75, which was -4.85 lower than the previous day. The implied volatity was 40.63, the open interest changed by 264 which increased total open position to 841


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 13.6, which was 1.80 higher than the previous day. The implied volatity was 43.92, the open interest changed by 72 which increased total open position to 580


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 11.8, which was -1.60 lower than the previous day. The implied volatity was 45.16, the open interest changed by 20 which increased total open position to 509


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 13.4, 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 30 Oct TATAMOTORS was trading at 840.20. The strike last trading price was 12, 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 10.6, which was 6.10 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 4.5, which was 4.50 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to