`
Related Pages for TATAMOTORS
[--[65.84.65.76]--]
TATAMOTORS
Tata Motors Limited
595.05 12.15 (2.08%)

Back to Option Chain

Historical option data for TATAMOTORS

11 Apr 2025 04:11 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
TATAMOTORS 24APR2025 840 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
11 Apr 595.05 0.3 -0.05 - 189 43 2,893
9 Apr 582.90 0.3 -0.1 - 646 436 2,852
8 Apr 588.85 0.4 -0.05 - 277 -44 2,429
7 Apr 579.75 0.45 0.15 - 1,722 409 2,482
4 Apr 613.85 0.3 -0.05 - 404 -117 2,074
3 Apr 653.95 0.3 -0.15 44.19 196 116 2,191
2 Apr 671.90 0.45 0.05 41.42 289 6 2,075
1 Apr 671.85 0.4 -0.3 39.84 691 209 2,069
28 Mar 674.45 0.65 -0.15 39.05 1,789 723 1,860
27 Mar 668.55 0.8 -0.45 40.48 1,235 639 1,137
26 Mar 708.25 1.15 -0.35 33.16 1,089 350 506
25 Mar 710.30 1.35 -10.55 33.54 318 161 161
24 Mar 713.50 11.9 0 0.00 0 0 0
21 Mar 702.95 11.9 0 0.00 0 0 0
20 Mar 690.05 11.9 0 0.00 0 0 0
19 Mar 682.25 11.9 0 0.00 0 0 0
18 Mar 680.05 11.9 0 0.00 0 0 0
17 Mar 661.05 11.9 0 0.00 0 0 0
13 Mar 655.50 11.9 0 0.00 0 0 0
12 Mar 668.30 11.9 0 0.00 0 0 0
11 Mar 648.05 11.9 0 0.00 0 0 0
10 Mar 648.15 11.9 0 0.00 0 0 0
7 Mar 648.30 11.9 0 0.00 0 0 0
6 Mar 639.65 11.9 0 0.00 0 0 0
5 Mar 640.80 11.9 0 0.00 0 0 0
4 Mar 619.20 11.9 0 0.00 0 0 0
3 Mar 621.15 11.9 0 19.13 0 0 0

For Tata Motors Limited - strike price 840 expiring on 24APR2025

Delta for 840 CE is -

Historical price for 840 CE is as follows

On 11 Apr TATAMOTORS was trading at 595.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 2893


On 9 Apr TATAMOTORS was trading at 582.90. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 436 which increased total open position to 2852


On 8 Apr TATAMOTORS was trading at 588.85. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 2429


On 7 Apr TATAMOTORS was trading at 579.75. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 409 which increased total open position to 2482


On 4 Apr TATAMOTORS was trading at 613.85. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -117 which decreased total open position to 2074


On 3 Apr TATAMOTORS was trading at 653.95. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 44.19, the open interest changed by 116 which increased total open position to 2191


On 2 Apr TATAMOTORS was trading at 671.90. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 41.42, the open interest changed by 6 which increased total open position to 2075


On 1 Apr TATAMOTORS was trading at 671.85. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 39.84, the open interest changed by 209 which increased total open position to 2069


On 28 Mar TATAMOTORS was trading at 674.45. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 39.05, the open interest changed by 723 which increased total open position to 1860


On 27 Mar TATAMOTORS was trading at 668.55. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 40.48, the open interest changed by 639 which increased total open position to 1137


On 26 Mar TATAMOTORS was trading at 708.25. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 33.16, the open interest changed by 350 which increased total open position to 506


On 25 Mar TATAMOTORS was trading at 710.30. The strike last trading price was 1.35, which was -10.55 lower than the previous day. The implied volatity was 33.54, the open interest changed by 161 which increased total open position to 161


On 24 Mar TATAMOTORS was trading at 713.50. The strike last trading price was 11.9, which was 0 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 21 Mar TATAMOTORS was trading at 702.95. The strike last trading price was 11.9, which was 0 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 Mar TATAMOTORS was trading at 690.05. The strike last trading price was 11.9, which was 0 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 19 Mar TATAMOTORS was trading at 682.25. The strike last trading price was 11.9, which was 0 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 18 Mar TATAMOTORS was trading at 680.05. The strike last trading price was 11.9, which was 0 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 17 Mar TATAMOTORS was trading at 661.05. The strike last trading price was 11.9, which was 0 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 Mar TATAMOTORS was trading at 655.50. The strike last trading price was 11.9, which was 0 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 Mar TATAMOTORS was trading at 668.30. The strike last trading price was 11.9, which was 0 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 Mar TATAMOTORS was trading at 648.05. The strike last trading price was 11.9, which was 0 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 10 Mar TATAMOTORS was trading at 648.15. The strike last trading price was 11.9, which was 0 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 Mar TATAMOTORS was trading at 648.30. The strike last trading price was 11.9, which was 0 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 Mar TATAMOTORS was trading at 639.65. The strike last trading price was 11.9, which was 0 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 5 Mar TATAMOTORS was trading at 640.80. The strike last trading price was 11.9, which was 0 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 4 Mar TATAMOTORS was trading at 619.20. The strike last trading price was 11.9, which was 0 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 3 Mar TATAMOTORS was trading at 621.15. The strike last trading price was 11.9, which was 0 lower than the previous day. The implied volatity was 19.13, the open interest changed by 0 which decreased total open position to 0


TATAMOTORS 24APR2025 840 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
11 Apr 595.05 242 -12.4 - 8 -2 2,392
9 Apr 582.90 254.35 7.2 - 22 -3 2,394
8 Apr 588.85 247.15 -12.4 - 53 -20 2,397
7 Apr 579.75 260.6 35.6 - 612 -360 2,418
4 Apr 613.85 225 44 - 561 -192 2,779
3 Apr 653.95 181 17 54.64 7 -3 2,973
2 Apr 671.90 164 -4.6 48.79 9 -5 2,975
1 Apr 671.85 168.6 10.6 67.07 18 -8 2,979
28 Mar 674.45 158 -6.4 - 13 3 2,987
27 Mar 668.55 163.5 37.65 - 1,883 1,158 2,984
26 Mar 708.25 128.05 3.7 37.43 680 632 1,822
25 Mar 710.30 126 5.55 27.04 680 594 1,188
24 Mar 713.50 120.15 -11.6 30.51 419 288 590
21 Mar 702.95 131.5 -12.5 34.34 223 211 301
20 Mar 690.05 144 -8 34.98 72 70 88
19 Mar 682.25 152 -40 38.50 19 15 17
18 Mar 680.05 192 0 0.00 0 0 2
17 Mar 661.05 192 0 0.00 0 0 2
13 Mar 655.50 192 0 0.00 0 0 2
12 Mar 668.30 192 0 0.00 0 0 2
11 Mar 648.05 192 0 0.00 0 0 2
10 Mar 648.15 192 0 0.00 0 0 2
7 Mar 648.30 192 0 0.00 1 0 2
6 Mar 639.65 192 0 39.20 1 0 1
5 Mar 640.80 192 0 0.00 0 0 1
4 Mar 619.20 192 0 0.00 0 0 1
3 Mar 621.15 192 0 0.00 0 0 1

For Tata Motors Limited - strike price 840 expiring on 24APR2025

Delta for 840 PE is -

Historical price for 840 PE is as follows

On 11 Apr TATAMOTORS was trading at 595.05. The strike last trading price was 242, which was -12.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2392


On 9 Apr TATAMOTORS was trading at 582.90. The strike last trading price was 254.35, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 2394


On 8 Apr TATAMOTORS was trading at 588.85. The strike last trading price was 247.15, which was -12.4 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 2397


On 7 Apr TATAMOTORS was trading at 579.75. The strike last trading price was 260.6, which was 35.6 higher than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 2418


On 4 Apr TATAMOTORS was trading at 613.85. The strike last trading price was 225, which was 44 higher than the previous day. The implied volatity was -, the open interest changed by -192 which decreased total open position to 2779


On 3 Apr TATAMOTORS was trading at 653.95. The strike last trading price was 181, which was 17 higher than the previous day. The implied volatity was 54.64, the open interest changed by -3 which decreased total open position to 2973


On 2 Apr TATAMOTORS was trading at 671.90. The strike last trading price was 164, which was -4.6 lower than the previous day. The implied volatity was 48.79, the open interest changed by -5 which decreased total open position to 2975


On 1 Apr TATAMOTORS was trading at 671.85. The strike last trading price was 168.6, which was 10.6 higher than the previous day. The implied volatity was 67.07, the open interest changed by -8 which decreased total open position to 2979


On 28 Mar TATAMOTORS was trading at 674.45. The strike last trading price was 158, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 2987


On 27 Mar TATAMOTORS was trading at 668.55. The strike last trading price was 163.5, which was 37.65 higher than the previous day. The implied volatity was -, the open interest changed by 1158 which increased total open position to 2984


On 26 Mar TATAMOTORS was trading at 708.25. The strike last trading price was 128.05, which was 3.7 higher than the previous day. The implied volatity was 37.43, the open interest changed by 632 which increased total open position to 1822


On 25 Mar TATAMOTORS was trading at 710.30. The strike last trading price was 126, which was 5.55 higher than the previous day. The implied volatity was 27.04, the open interest changed by 594 which increased total open position to 1188


On 24 Mar TATAMOTORS was trading at 713.50. The strike last trading price was 120.15, which was -11.6 lower than the previous day. The implied volatity was 30.51, the open interest changed by 288 which increased total open position to 590


On 21 Mar TATAMOTORS was trading at 702.95. The strike last trading price was 131.5, which was -12.5 lower than the previous day. The implied volatity was 34.34, the open interest changed by 211 which increased total open position to 301


On 20 Mar TATAMOTORS was trading at 690.05. The strike last trading price was 144, which was -8 lower than the previous day. The implied volatity was 34.98, the open interest changed by 70 which increased total open position to 88


On 19 Mar TATAMOTORS was trading at 682.25. The strike last trading price was 152, which was -40 lower than the previous day. The implied volatity was 38.50, the open interest changed by 15 which increased total open position to 17


On 18 Mar TATAMOTORS was trading at 680.05. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2


On 17 Mar TATAMOTORS was trading at 661.05. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2


On 13 Mar TATAMOTORS was trading at 655.50. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2


On 12 Mar TATAMOTORS was trading at 668.30. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2


On 11 Mar TATAMOTORS was trading at 648.05. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2


On 10 Mar TATAMOTORS was trading at 648.15. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2


On 7 Mar TATAMOTORS was trading at 648.30. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2


On 6 Mar TATAMOTORS was trading at 639.65. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 39.20, the open interest changed by 0 which decreased total open position to 1


On 5 Mar TATAMOTORS was trading at 640.80. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 4 Mar TATAMOTORS was trading at 619.20. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 3 Mar TATAMOTORS was trading at 621.15. The strike last trading price was 192, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1