`
[--[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 830 CE
Delta: 0.13
Vega: 0.31
Theta: -0.33
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 774.30 2.55 -2.65 27.56 2,796.702 120.807 2,679.368
13 Nov 786.25 5.2 0.50 28.73 3,609.158 -11.579 2,549.684
12 Nov 784.85 4.7 -5.50 27.55 5,665.965 449.649 2,606.421
11 Nov 804.70 10.2 -6.70 26.95 15,188.105 536.491 2,176.07
8 Nov 805.45 16.9 -11.65 34.75 5,067.333 -288.316 1,633.404
7 Nov 819.75 28.55 -7.95 38.58 4,353.298 1,022.807 1,688.596
6 Nov 839.70 36.5 0.30 34.44 2,526.912 8.491 676.982
5 Nov 835.65 36.2 1.60 36.79 3,140.596 103.825 671.965
4 Nov 824.10 34.6 -9.60 41.29 2,176.842 351.614 568.912
1 Nov 843.45 44.2 0.40 37.50 96.877 -34.737 217.298
31 Oct 834.05 43.8 -3.30 - 514.877 147.825 253.965
30 Oct 840.20 47.1 -1.15 - 199.93 5.789 106.14
29 Oct 842.75 48.25 -20.75 - 640.702 101.123 103.053
28 Oct 878.45 69 9.95 - 0.386 0.386 1.93
25 Oct 864.30 59.05 -11.60 - 3.86 1.158 1.544
24 Oct 880.00 70.65 0.00 - 0 0.386 0
23 Oct 877.65 70.65 -109.40 - 0.386 0 0
22 Oct 879.50 180.05 0.00 - 0 0 0
21 Oct 903.30 180.05 0.00 - 0 0 0
18 Oct 910.15 180.05 0.00 - 0 0 0
17 Oct 891.60 180.05 0.00 - 0 0 0
16 Oct 907.45 180.05 0.00 - 0 0 0
15 Oct 917.30 180.05 0.00 - 0 0 0
14 Oct 928.25 180.05 0.00 - 0 0 0
11 Oct 930.70 180.05 0.00 - 0 0 0
10 Oct 928.50 180.05 0.00 - 0 0 0
9 Oct 939.15 180.05 0.00 - 0 0 0
8 Oct 919.80 180.05 0.00 - 0 0 0
7 Oct 927.85 180.05 0.00 - 0 0 0
4 Oct 930.75 180.05 180.05 - 0 0 0
3 Oct 925.70 0 0.00 - 0 0 0
1 Oct 965.20 0 0.00 - 0 0 0
30 Sept 974.65 0 0.00 - 0 0 0
27 Sept 993.00 0 - 0 0 0


For Tata Motors Limited - strike price 830 expiring on 28NOV2024

Delta for 830 CE is 0.13

Historical price for 830 CE is as follows

On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 2.55, which was -2.65 lower than the previous day. The implied volatity was 27.56, the open interest changed by 313 which increased total open position to 6942


On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 5.2, which was 0.50 higher than the previous day. The implied volatity was 28.73, the open interest changed by -30 which decreased total open position to 6606


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 4.7, which was -5.50 lower than the previous day. The implied volatity was 27.55, the open interest changed by 1165 which increased total open position to 6753


On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 10.2, which was -6.70 lower than the previous day. The implied volatity was 26.95, the open interest changed by 1390 which increased total open position to 5638


On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 16.9, which was -11.65 lower than the previous day. The implied volatity was 34.75, the open interest changed by -747 which decreased total open position to 4232


On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 28.55, which was -7.95 lower than the previous day. The implied volatity was 38.58, the open interest changed by 2650 which increased total open position to 4375


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 36.5, which was 0.30 higher than the previous day. The implied volatity was 34.44, the open interest changed by 22 which increased total open position to 1754


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 36.2, which was 1.60 higher than the previous day. The implied volatity was 36.79, the open interest changed by 269 which increased total open position to 1741


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 34.6, which was -9.60 lower than the previous day. The implied volatity was 41.29, the open interest changed by 911 which increased total open position to 1474


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 44.2, which was 0.40 higher than the previous day. The implied volatity was 37.50, the open interest changed by -90 which decreased total open position to 563


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 43.8, which was -3.30 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 47.1, 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 29 Oct TATAMOTORS was trading at 842.75. The strike last trading price was 48.25, which was -20.75 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 69, which was 9.95 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 59.05, which was -11.60 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 70.65, 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 70.65, which was -109.40 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 180.05, 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 21 Oct TATAMOTORS was trading at 903.30. The strike last trading price was 180.05, 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 180.05, 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 180.05, 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 180.05, 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 180.05, 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 180.05, 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 180.05, 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 180.05, 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 180.05, 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 180.05, 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 180.05, 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 180.05, which was 180.05 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 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 1 Oct TATAMOTORS was trading at 965.20. 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 30 Sept TATAMOTORS was trading at 974.65. 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 27 Sept TATAMOTORS was trading at 993.00. 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 830 PE
Delta: -0.86
Vega: 0.35
Theta: -0.17
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 774.30 54.1 9.10 29.76 98.807 -24.702 550.386
13 Nov 786.25 45 -1.80 28.85 152.456 -20.07 575.474
12 Nov 784.85 46.8 15.75 28.60 558.105 -160.561 626.807
11 Nov 804.70 31.05 -9.95 26.75 5,293.123 109.228 788.526
8 Nov 805.45 41 6.55 37.78 1,147.088 -233.509 681.228
7 Nov 819.75 34.45 13.10 41.52 2,755.789 93.404 896.211
6 Nov 839.70 21.35 -5.75 34.86 1,853.018 74.877 803.579
5 Nov 835.65 27.1 -7.90 38.77 1,803.228 148.982 728.702
4 Nov 824.10 35 5.85 41.31 1,788.947 186.807 578.947
1 Nov 843.45 29.15 -3.05 42.08 160.947 -3.474 391.754
31 Oct 834.05 32.2 2.55 - 1,066.421 131.614 396.386
30 Oct 840.20 29.65 1.65 - 264.386 28.561 264.386
29 Oct 842.75 28 14.70 - 899.298 91.86 235.825
28 Oct 878.45 13.3 -4.60 - 148.982 63.298 144.351
25 Oct 864.30 17.9 4.15 - 131.614 -42.07 81.053
24 Oct 880.00 13.75 -1.40 - 41.684 11.965 123.509
23 Oct 877.65 15.15 1.20 - 81.439 14.281 111.93
22 Oct 879.50 13.95 4.80 - 81.053 4.632 98.807
21 Oct 903.30 9.15 2.30 - 54.035 27.789 92.632
18 Oct 910.15 6.85 -3.35 - 56.737 -1.544 64.842
17 Oct 891.60 10.2 2.10 - 59.439 38.211 66.386
16 Oct 907.45 8.1 -0.40 - 43.614 26.632 28.175
15 Oct 917.30 8.5 0.00 - 0 0 0
14 Oct 928.25 8.5 0.00 - 0 0 0
11 Oct 930.70 8.5 0.00 - 0 0 0
10 Oct 928.50 8.5 0.00 - 0 1.544 0
9 Oct 939.15 8.5 2.00 - 1.544 0 0
8 Oct 919.80 6.5 0.00 - 0 0 0
7 Oct 927.85 6.5 0.00 - 0 0 0
4 Oct 930.75 6.5 6.50 - 0 0 0
3 Oct 925.70 0 0.00 - 0 0 0
1 Oct 965.20 0 0.00 - 0 0 0
30 Sept 974.65 0 0.00 - 0 0 0
27 Sept 993.00 0 - 0 0 0


For Tata Motors Limited - strike price 830 expiring on 28NOV2024

Delta for 830 PE is -0.86

Historical price for 830 PE is as follows

On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 54.1, which was 9.10 higher than the previous day. The implied volatity was 29.76, the open interest changed by -64 which decreased total open position to 1426


On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 45, which was -1.80 lower than the previous day. The implied volatity was 28.85, the open interest changed by -52 which decreased total open position to 1491


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 46.8, which was 15.75 higher than the previous day. The implied volatity was 28.60, the open interest changed by -416 which decreased total open position to 1624


On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 31.05, which was -9.95 lower than the previous day. The implied volatity was 26.75, the open interest changed by 283 which increased total open position to 2043


On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 41, which was 6.55 higher than the previous day. The implied volatity was 37.78, the open interest changed by -605 which decreased total open position to 1765


On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 34.45, which was 13.10 higher than the previous day. The implied volatity was 41.52, the open interest changed by 242 which increased total open position to 2322


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 21.35, which was -5.75 lower than the previous day. The implied volatity was 34.86, the open interest changed by 194 which increased total open position to 2082


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 27.1, which was -7.90 lower than the previous day. The implied volatity was 38.77, the open interest changed by 386 which increased total open position to 1888


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 35, which was 5.85 higher than the previous day. The implied volatity was 41.31, the open interest changed by 484 which increased total open position to 1500


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 29.15, which was -3.05 lower than the previous day. The implied volatity was 42.08, the open interest changed by -9 which decreased total open position to 1015


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 32.2, which was 2.55 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 29.65, which was 1.65 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 28, which was 14.70 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 13.3, which was -4.60 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 17.9, which was 4.15 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 13.75, 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 23 Oct TATAMOTORS was trading at 877.65. The strike last trading price was 15.15, which was 1.20 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 13.95, which was 4.80 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 9.15, 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 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 6.85, which was -3.35 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 10.2, which was 2.10 higher 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 8.1, 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 15 Oct TATAMOTORS was trading at 917.30. The strike last trading price was 8.5, 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 14 Oct TATAMOTORS was trading at 928.25. The strike last trading price was 8.5, 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 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 8.5, 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 10 Oct TATAMOTORS was trading at 928.50. The strike last trading price was 8.5, 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 9 Oct TATAMOTORS was trading at 939.15. The strike last trading price was 8.5, which was 2.00 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 6.5, 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 7 Oct TATAMOTORS was trading at 927.85. The strike last trading price was 6.5, 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 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 6.5, which was 6.50 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 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 1 Oct TATAMOTORS was trading at 965.20. 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 30 Sept TATAMOTORS was trading at 974.65. 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 27 Sept TATAMOTORS was trading at 993.00. 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