`
[--[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 910 CE
Delta: 0.02
Vega: 0.08
Theta: -0.12
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 774.30 0.5 -0.30 39.07 479.368 74.491 726.772
13 Nov 786.25 0.8 -0.05 37.59 539.193 -40.14 652.667
12 Nov 784.85 0.85 -0.40 37.31 834.07 -198.386 707.86
11 Nov 804.70 1.25 -1.85 33.07 1,776.982 128.912 908.175
8 Nov 805.45 3.1 -2.95 37.73 631.439 142.807 775.404
7 Nov 819.75 6.05 -1.15 38.35 656.14 30.877 631.053
6 Nov 839.70 7.2 -1.30 33.33 534.947 36.281 602.491
5 Nov 835.65 8.5 -0.10 36.39 470.491 16.211 566.211
4 Nov 824.10 8.6 -4.15 39.55 636.842 41.298 550.386
1 Nov 843.45 12.75 -0.30 36.97 78.351 -1.544 509.088
31 Oct 834.05 13.05 -1.30 - 387.509 65.228 509.86
30 Oct 840.20 14.35 -0.25 - 211.895 27.018 443.86
29 Oct 842.75 14.6 -9.55 - 430.737 92.632 417.228
28 Oct 878.45 24.15 5.70 - 199.544 -4.632 326.912
25 Oct 864.30 18.45 -7.20 - 154 20.07 331.544
24 Oct 880.00 25.65 1.85 - 81.053 -4.246 311.474
23 Oct 877.65 23.8 -1.55 - 135.86 16.596 315.333
22 Oct 879.50 25.35 -10.15 - 383.649 170.211 297.965
21 Oct 903.30 35.5 -3.00 - 172.526 36.281 126.211
18 Oct 910.15 38.5 6.50 - 203.789 31.263 86.456
17 Oct 891.60 32 -6.80 - 63.684 28.947 54.807
16 Oct 907.45 38.8 -4.80 - 34.737 17.754 26.246
15 Oct 917.30 43.6 -9.50 - 3.86 0 6.947
14 Oct 928.25 53.1 0.00 - 0 0 0
11 Oct 930.70 53.1 0.00 - 0 0.386 0
10 Oct 928.50 53.1 -5.90 - 0.772 0 6.561
9 Oct 939.15 59 8.55 - 3.474 0 6.561
8 Oct 919.80 50.45 -65.65 - 16.211 6.947 6.947
7 Oct 927.85 116.1 0.00 - 0 0 0
4 Oct 930.75 116.1 0.00 - 0 0 0
3 Oct 925.70 116.1 0.00 - 0 0 0
1 Oct 965.20 116.1 0.00 - 0 0 0
30 Sept 974.65 116.1 0.00 - 0 0 0
27 Sept 993.00 116.1 - 0 0 0


For Tata Motors Limited - strike price 910 expiring on 28NOV2024

Delta for 910 CE is 0.02

Historical price for 910 CE is as follows

On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 39.07, the open interest changed by 193 which increased total open position to 1883


On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 37.59, the open interest changed by -104 which decreased total open position to 1691


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 37.31, the open interest changed by -514 which decreased total open position to 1834


On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 1.25, which was -1.85 lower than the previous day. The implied volatity was 33.07, the open interest changed by 334 which increased total open position to 2353


On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 3.1, which was -2.95 lower than the previous day. The implied volatity was 37.73, the open interest changed by 370 which increased total open position to 2009


On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 6.05, which was -1.15 lower than the previous day. The implied volatity was 38.35, the open interest changed by 80 which increased total open position to 1635


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 7.2, which was -1.30 lower than the previous day. The implied volatity was 33.33, the open interest changed by 94 which increased total open position to 1561


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 8.5, which was -0.10 lower than the previous day. The implied volatity was 36.39, the open interest changed by 42 which increased total open position to 1467


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 8.6, which was -4.15 lower than the previous day. The implied volatity was 39.55, the open interest changed by 107 which increased total open position to 1426


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 12.75, which was -0.30 lower than the previous day. The implied volatity was 36.97, the open interest changed by -4 which decreased total open position to 1319


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 13.05, 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 30 Oct TATAMOTORS was trading at 840.20. The strike last trading price was 14.35, 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 29 Oct TATAMOTORS was trading at 842.75. The strike last trading price was 14.6, which was -9.55 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 24.15, which was 5.70 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 18.45, which was -7.20 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 25.65, which was 1.85 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 23.8, which was -1.55 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 25.35, which was -10.15 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 35.5, 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 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 38.5, 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 17 Oct TATAMOTORS was trading at 891.60. The strike last trading price was 32, which was -6.80 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 38.8, which was -4.80 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 43.6, which was -9.50 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 53.1, 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 53.1, 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 53.1, which was -5.90 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 59, which was 8.55 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 50.45, which was -65.65 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 116.1, 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 116.1, 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 116.1, 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 116.1, 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 116.1, 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 116.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATAMOTORS 28NOV2024 910 PE
Delta: -0.89
Vega: 0.28
Theta: -0.37
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 774.30 134.95 13.90 60.60 0.386 0 135.86
13 Nov 786.25 121.05 21.05 43.03 2.316 -1.544 136.246
12 Nov 784.85 100 0.00 0.00 0 0 0
11 Nov 804.70 100 -1.95 - 11.965 0.386 138.175
8 Nov 805.45 101.95 9.40 25.78 3.86 -2.316 137.789
7 Nov 819.75 92.55 20.25 45.14 11.965 4.632 141.649
6 Nov 839.70 72.3 -6.75 35.17 13.123 2.316 137.018
5 Nov 835.65 79.05 -9.70 39.42 5.404 -1.158 135.088
4 Nov 824.10 88.75 11.50 40.09 17.754 2.702 135.86
1 Nov 843.45 77.25 -3.50 42.53 0.386 0 133.158
31 Oct 834.05 80.75 4.85 - 33.193 20.456 132.386
30 Oct 840.20 75.9 2.15 - 37.053 13.509 109.614
29 Oct 842.75 73.75 27.65 - 35.123 7.333 96.105
28 Oct 878.45 46.1 -9.35 - 35.123 10.035 88.386
25 Oct 864.30 55.45 10.80 - 13.895 1.544 78.351
24 Oct 880.00 44.65 -4.90 - 10.807 2.316 76.807
23 Oct 877.65 49.55 0.45 - 60.596 9.649 74.877
22 Oct 879.50 49.1 14.70 - 78.737 28.561 65.228
21 Oct 903.30 34.4 5.80 - 45.544 12.351 37.053
18 Oct 910.15 28.6 -11.55 - 6.175 1.93 24.316
17 Oct 891.60 40.15 8.00 - 26.632 2.702 21.614
16 Oct 907.45 32.15 5.50 - 20.842 4.632 18.526
15 Oct 917.30 26.65 5.35 - 2.702 0.386 13.123
14 Oct 928.25 21.3 -2.40 - 18.526 3.86 12.351
11 Oct 930.70 23.7 1.20 - 0.386 0 8.491
10 Oct 928.50 22.5 0.00 - 3.474 2.316 8.105
9 Oct 939.15 22.5 -6.40 - 0.386 0 5.789
8 Oct 919.80 28.9 6.15 - 8.105 2.702 4.632
7 Oct 927.85 22.75 0.00 - 0 0.772 0
4 Oct 930.75 22.75 -3.90 - 0.772 0.386 1.544
3 Oct 925.70 26.65 5.10 - 1.158 0.772 0.772
1 Oct 965.20 21.55 0.00 - 0 0 0
30 Sept 974.65 21.55 0.00 - 0 0 0
27 Sept 993.00 21.55 - 0 0 0


For Tata Motors Limited - strike price 910 expiring on 28NOV2024

Delta for 910 PE is -0.89

Historical price for 910 PE is as follows

On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 134.95, which was 13.90 higher than the previous day. The implied volatity was 60.60, the open interest changed by 0 which decreased total open position to 352


On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 121.05, which was 21.05 higher than the previous day. The implied volatity was 43.03, the open interest changed by -4 which decreased total open position to 353


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 100, 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 100, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 358


On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 101.95, which was 9.40 higher than the previous day. The implied volatity was 25.78, the open interest changed by -6 which decreased total open position to 357


On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 92.55, which was 20.25 higher than the previous day. The implied volatity was 45.14, the open interest changed by 12 which increased total open position to 367


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 72.3, which was -6.75 lower than the previous day. The implied volatity was 35.17, the open interest changed by 6 which increased total open position to 355


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 79.05, which was -9.70 lower than the previous day. The implied volatity was 39.42, the open interest changed by -3 which decreased total open position to 350


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 88.75, which was 11.50 higher than the previous day. The implied volatity was 40.09, the open interest changed by 7 which increased total open position to 352


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 77.25, which was -3.50 lower than the previous day. The implied volatity was 42.53, the open interest changed by 0 which decreased total open position to 345


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 80.75, which was 4.85 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 75.9, which was 2.15 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 73.75, which was 27.65 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 46.1, which was -9.35 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 55.45, which was 10.80 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 44.65, which was -4.90 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 49.55, 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 22 Oct TATAMOTORS was trading at 879.50. The strike last trading price was 49.1, 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 21 Oct TATAMOTORS was trading at 903.30. The strike last trading price was 34.4, which was 5.80 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 28.6, which was -11.55 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 40.15, which was 8.00 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 32.15, which was 5.50 higher 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 26.65, which was 5.35 higher 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 21.3, which was -2.40 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 23.7, 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 10 Oct TATAMOTORS was trading at 928.50. The strike last trading price was 22.5, 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 22.5, which was -6.40 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 28.9, which was 6.15 higher 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 22.75, 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 22.75, 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 3 Oct TATAMOTORS was trading at 925.70. The strike last trading price was 26.65, which was 5.10 higher 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 21.55, 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 21.55, 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 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to