TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
26 Dec 2024 04:11 PM IST
| TATAMOTORS 26DEC2024 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 740.80 | 0.05 | 0.00 | - | 214 | -90 | 450 | |||
| 24 Dec | 736.10 | 0.05 | -0.05 | - | 177 | -40 | 550 | |||
| 23 Dec | 722.20 | 0.1 | 0.00 | - | 79 | -70 | 584 | |||
| 20 Dec | 724.05 | 0.1 | -0.05 | - | 166 | -81 | 654 | |||
| 19 Dec | 744.05 | 0.15 | -0.15 | - | 229 | -101 | 736 | |||
| 18 Dec | 755.70 | 0.3 | 0.05 | - | 138 | -33 | 834 | |||
| 17 Dec | 779.75 | 0.25 | 0.00 | - | 363 | -168 | 869 | |||
| 16 Dec | 784.80 | 0.25 | -0.05 | 46.72 | 261 | -15 | 1,037 | |||
| 13 Dec | 790.30 | 0.3 | 0.00 | 40.40 | 491 | -240 | 1,057 | |||
| 12 Dec | 786.35 | 0.3 | -0.20 | 39.81 | 307 | -35 | 1,298 | |||
| 11 Dec | 799.10 | 0.5 | -0.10 | 38.06 | 236 | -37 | 1,337 | |||
| 10 Dec | 799.90 | 0.6 | -0.05 | 37.45 | 888 | 48 | 1,376 | |||
| 9 Dec | 798.75 | 0.65 | -0.30 | 37.08 | 1,742 | -232 | 1,332 | |||
| 6 Dec | 816.80 | 0.95 | 0.35 | 31.84 | 1,437 | 554 | 1,551 | |||
| 5 Dec | 792.55 | 0.6 | 0.00 | 34.25 | 180 | -11 | 997 | |||
| 4 Dec | 788.10 | 0.6 | -0.05 | 34.47 | 191 | -25 | 1,008 | |||
| 3 Dec | 801.25 | 0.65 | 0.00 | 31.50 | 483 | 200 | 1,034 | |||
| 2 Dec | 790.05 | 0.65 | -0.10 | 32.92 | 300 | 19 | 834 | |||
| 29 Nov | 786.45 | 0.75 | -0.15 | 32.21 | 286 | 9 | 814 | |||
| 28 Nov | 779.45 | 0.9 | -0.05 | 33.77 | 508 | 129 | 804 | |||
| 27 Nov | 783.95 | 0.95 | -0.35 | 32.69 | 267 | 109 | 667 | |||
| 26 Nov | 783.00 | 1.3 | -0.55 | 34.17 | 232 | -25 | 551 | |||
| 25 Nov | 796.60 | 1.85 | 0.25 | 33.09 | 475 | 53 | 578 | |||
| 22 Nov | 791.00 | 1.6 | 0.15 | 31.24 | 118 | -28 | 497 | |||
| 21 Nov | 773.85 | 1.45 | -0.35 | 34.10 | 167 | -13 | 520 | |||
| 20 Nov | 783.20 | 1.8 | 0.00 | 32.92 | 565 | 32 | 534 | |||
| 19 Nov | 783.20 | 1.8 | 0.10 | 32.92 | 565 | 33 | 534 | |||
| 18 Nov | 771.90 | 1.7 | -0.25 | 33.98 | 236 | 29 | 500 | |||
| 14 Nov | 774.30 | 1.95 | -0.60 | 32.33 | 241 | 91 | 471 | |||
| 13 Nov | 786.25 | 2.55 | 0.25 | 31.66 | 236 | -29 | 380 | |||
| 12 Nov | 784.85 | 2.3 | -1.10 | 30.96 | 258 | 22 | 410 | |||
| 11 Nov | 804.70 | 3.4 | -1.95 | 29.40 | 277 | 8 | 388 | |||
| 8 Nov | 805.45 | 5.35 | -4.30 | 32.28 | 215 | 54 | 380 | |||
| 7 Nov | 819.75 | 9.65 | -2.50 | 34.11 | 97 | 50 | 326 | |||
| 6 Nov | 839.70 | 12.15 | -0.90 | 32.24 | 95 | 48 | 270 | |||
| 5 Nov | 835.65 | 13.05 | 0.55 | 34.20 | 76 | 34 | 220 | |||
| 4 Nov | 824.10 | 12.5 | -5.50 | 35.66 | 113 | 8 | 187 | |||
| 1 Nov | 843.45 | 18 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 31 Oct | 834.05 | 18 | -4.00 | - | 12 | 4 | 178 | |||
| 30 Oct | 840.20 | 22 | 0.60 | - | 81 | 19 | 174 | |||
| 29 Oct | 842.75 | 21.4 | -5.05 | - | 46 | 15 | 153 | |||
| 28 Oct | 878.45 | 26.45 | 2.45 | - | 14 | -1 | 138 | |||
| 25 Oct | 864.30 | 24 | -5.35 | - | 23 | 10 | 139 | |||
| 24 Oct | 880.00 | 29.35 | 1.45 | - | 20 | 10 | 126 | |||
| 23 Oct | 877.65 | 27.9 | -1.10 | - | 10 | -1 | 116 | |||
| 22 Oct | 879.50 | 29 | -7.50 | - | 63 | 2 | 116 | |||
| 21 Oct | 903.30 | 36.5 | -2.50 | - | 44 | 26 | 114 | |||
| 18 Oct | 910.15 | 39 | 3.00 | - | 35 | 7 | 87 | |||
|
|
||||||||||
| 17 Oct | 891.60 | 36 | -1.40 | - | 38 | 25 | 79 | |||
| 16 Oct | 907.45 | 37.4 | -12.50 | - | 54 | 38 | 52 | |||
| 15 Oct | 917.30 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 928.25 | 49.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 930.70 | 49.9 | -7.45 | - | 1 | 0 | 14 | |||
| 10 Oct | 928.50 | 57.35 | 0.00 | - | 0 | 14 | 0 | |||
| 9 Oct | 939.15 | 57.35 | -52.25 | - | 14 | 12 | 12 | |||
| 8 Oct | 919.80 | 109.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 927.85 | 109.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 930.75 | 109.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 925.70 | 109.6 | - | 0 | 0 | 0 | ||||
For Tata Motors Limited - strike price 940 expiring on 26DEC2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 26 Dec TATAMOTORS was trading at 740.80. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 450
On 24 Dec TATAMOTORS was trading at 736.10. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 550
On 23 Dec TATAMOTORS was trading at 722.20. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 584
On 20 Dec TATAMOTORS was trading at 724.05. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 654
On 19 Dec TATAMOTORS was trading at 744.05. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -101 which decreased total open position to 736
On 18 Dec TATAMOTORS was trading at 755.70. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 834
On 17 Dec TATAMOTORS was trading at 779.75. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -168 which decreased total open position to 869
On 16 Dec TATAMOTORS was trading at 784.80. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 46.72, the open interest changed by -15 which decreased total open position to 1037
On 13 Dec TATAMOTORS was trading at 790.30. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 40.40, the open interest changed by -240 which decreased total open position to 1057
On 12 Dec TATAMOTORS was trading at 786.35. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 39.81, the open interest changed by -35 which decreased total open position to 1298
On 11 Dec TATAMOTORS was trading at 799.10. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 38.06, the open interest changed by -37 which decreased total open position to 1337
On 10 Dec TATAMOTORS was trading at 799.90. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 37.45, the open interest changed by 48 which increased total open position to 1376
On 9 Dec TATAMOTORS was trading at 798.75. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 37.08, the open interest changed by -232 which decreased total open position to 1332
On 6 Dec TATAMOTORS was trading at 816.80. The strike last trading price was 0.95, which was 0.35 higher than the previous day. The implied volatity was 31.84, the open interest changed by 554 which increased total open position to 1551
On 5 Dec TATAMOTORS was trading at 792.55. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 34.25, the open interest changed by -11 which decreased total open position to 997
On 4 Dec TATAMOTORS was trading at 788.10. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 34.47, the open interest changed by -25 which decreased total open position to 1008
On 3 Dec TATAMOTORS was trading at 801.25. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 31.50, the open interest changed by 200 which increased total open position to 1034
On 2 Dec TATAMOTORS was trading at 790.05. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 32.92, the open interest changed by 19 which increased total open position to 834
On 29 Nov TATAMOTORS was trading at 786.45. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 32.21, the open interest changed by 9 which increased total open position to 814
On 28 Nov TATAMOTORS was trading at 779.45. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 33.77, the open interest changed by 129 which increased total open position to 804
On 27 Nov TATAMOTORS was trading at 783.95. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 32.69, the open interest changed by 109 which increased total open position to 667
On 26 Nov TATAMOTORS was trading at 783.00. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 34.17, the open interest changed by -25 which decreased total open position to 551
On 25 Nov TATAMOTORS was trading at 796.60. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was 33.09, the open interest changed by 53 which increased total open position to 578
On 22 Nov TATAMOTORS was trading at 791.00. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 31.24, the open interest changed by -28 which decreased total open position to 497
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 34.10, the open interest changed by -13 which decreased total open position to 520
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was 32.92, the open interest changed by 32 which increased total open position to 534
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was 32.92, the open interest changed by 33 which increased total open position to 534
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 33.98, the open interest changed by 29 which increased total open position to 500
On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 1.95, which was -0.60 lower than the previous day. The implied volatity was 32.33, the open interest changed by 91 which increased total open position to 471
On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was 31.66, the open interest changed by -29 which decreased total open position to 380
On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 2.3, which was -1.10 lower than the previous day. The implied volatity was 30.96, the open interest changed by 22 which increased total open position to 410
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 3.4, which was -1.95 lower than the previous day. The implied volatity was 29.40, the open interest changed by 8 which increased total open position to 388
On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 5.35, which was -4.30 lower than the previous day. The implied volatity was 32.28, the open interest changed by 54 which increased total open position to 380
On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 9.65, which was -2.50 lower than the previous day. The implied volatity was 34.11, the open interest changed by 50 which increased total open position to 326
On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 12.15, which was -0.90 lower than the previous day. The implied volatity was 32.24, the open interest changed by 48 which increased total open position to 270
On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 13.05, which was 0.55 higher than the previous day. The implied volatity was 34.20, the open interest changed by 34 which increased total open position to 220
On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 12.5, which was -5.50 lower than the previous day. The implied volatity was 35.66, the open interest changed by 8 which increased total open position to 187
On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 18, 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 18, which was -4.00 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 22, which was 0.60 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 21.4, which was -5.05 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 26.45, which was 2.45 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 24, which was -5.35 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 29.35, which was 1.45 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 27.9, which was -1.10 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 29, which was -7.50 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 36.5, which was -2.50 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 39, which was 3.00 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 36, 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 16 Oct TATAMOTORS was trading at 907.45. The strike last trading price was 37.4, which was -12.50 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 49.9, 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 49.9, 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 49.9, which was -7.45 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 57.35, 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 57.35, which was -52.25 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 109.6, 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 109.6, 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 109.6, 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 109.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAMOTORS 26DEC2024 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 740.80 | 201.5 | -3.00 | - | 301 | -206 | 99 |
| 24 Dec | 736.10 | 204.5 | -12.75 | - | 149 | -111 | 317 |
| 23 Dec | 722.20 | 217.25 | 3.75 | - | 67 | -39 | 430 |
| 20 Dec | 724.05 | 213.5 | 19.50 | - | 36 | -32 | 470 |
| 19 Dec | 744.05 | 194 | 12.60 | - | 19 | -17 | 503 |
| 18 Dec | 755.70 | 181.4 | 29.60 | - | 5 | -4 | 521 |
| 17 Dec | 779.75 | 151.8 | 0.90 | - | 3 | -2 | 526 |
| 16 Dec | 784.80 | 150.9 | 4.75 | - | 18 | -12 | 532 |
| 13 Dec | 790.30 | 146.15 | -3.50 | 34.99 | 12 | -1 | 547 |
| 12 Dec | 786.35 | 149.65 | 13.15 | 36.46 | 3 | -1 | 548 |
| 11 Dec | 799.10 | 136.5 | 2.50 | - | 33 | -13 | 548 |
| 10 Dec | 799.90 | 134 | 9.90 | - | 14 | 8 | 559 |
| 9 Dec | 798.75 | 124.1 | -1.80 | - | 5 | 2 | 553 |
| 6 Dec | 816.80 | 125.9 | -11.30 | 55.66 | 12 | -10 | 551 |
| 5 Dec | 792.55 | 137.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 788.10 | 137.2 | -3.25 | - | 0 | 0 | 560 |
| 3 Dec | 801.25 | 140.45 | -7.00 | 51.89 | 1 | 0 | 561 |
| 2 Dec | 790.05 | 147.45 | 0.45 | 46.56 | 7 | 1 | 560 |
| 29 Nov | 786.45 | 147 | -3.00 | 35.34 | 9 | 8 | 560 |
| 28 Nov | 779.45 | 150 | 1.80 | - | 167 | 164 | 551 |
| 27 Nov | 783.95 | 148.2 | -1.25 | 32.01 | 145 | 129 | 371 |
| 26 Nov | 783.00 | 149.45 | 10.45 | 34.38 | 84 | 72 | 237 |
| 25 Nov | 796.60 | 139 | -18.00 | 40.34 | 30 | 29 | 164 |
| 22 Nov | 791.00 | 157 | -2.30 | 64.21 | 14 | 7 | 142 |
| 21 Nov | 773.85 | 159.3 | 23.80 | 37.27 | 29 | 25 | 134 |
| 20 Nov | 783.20 | 135.5 | 0.00 | - | 4 | 4 | 107 |
| 19 Nov | 783.20 | 135.5 | -17.00 | - | 4 | 2 | 107 |
| 18 Nov | 771.90 | 152.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 774.30 | 152.5 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Nov | 786.25 | 152.5 | 44.20 | 46.30 | 5 | 1 | 108 |
| 12 Nov | 784.85 | 108.3 | 0.00 | 0.00 | 0 | 10 | 0 |
| 11 Nov | 804.70 | 108.3 | -3.30 | - | 13 | 10 | 107 |
| 8 Nov | 805.45 | 111.6 | 0.00 | 0.00 | 0 | 3 | 0 |
| 7 Nov | 819.75 | 111.6 | 1.80 | 29.06 | 3 | 0 | 94 |
| 6 Nov | 839.70 | 109.8 | 1.85 | 43.04 | 1 | 0 | 94 |
| 5 Nov | 835.65 | 107.95 | -11.85 | 37.17 | 7 | 0 | 94 |
| 4 Nov | 824.10 | 119.8 | 19.20 | 41.04 | 2 | 0 | 94 |
| 1 Nov | 843.45 | 100.6 | 0.00 | 0.00 | 0 | 0 | 94 |
| 31 Oct | 834.05 | 100.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 840.20 | 100.6 | -8.40 | - | 2 | 0 | 94 |
| 29 Oct | 842.75 | 109 | 36.45 | - | 5 | -1 | 93 |
| 28 Oct | 878.45 | 72.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 864.30 | 72.55 | 0.00 | - | 0 | 0 | 94 |
| 24 Oct | 880.00 | 72.55 | 0.00 | - | 0 | 0 | 94 |
| 23 Oct | 877.65 | 72.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 879.50 | 72.55 | 15.55 | - | 1 | 0 | 94 |
| 21 Oct | 903.30 | 57 | 5.35 | - | 29 | 26 | 92 |
| 18 Oct | 910.15 | 51.65 | -9.30 | - | 9 | 0 | 66 |
| 17 Oct | 891.60 | 60.95 | 9.35 | - | 22 | 15 | 65 |
| 16 Oct | 907.45 | 51.6 | 3.25 | - | 42 | 38 | 50 |
| 15 Oct | 917.30 | 48.35 | 5.05 | - | 2 | -1 | 11 |
| 14 Oct | 928.25 | 43.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 930.70 | 43.3 | 0.00 | - | 0 | 1 | 0 |
| 10 Oct | 928.50 | 43.3 | 4.20 | - | 4 | 0 | 11 |
| 9 Oct | 939.15 | 39.1 | -5.00 | - | 1 | 0 | 11 |
| 8 Oct | 919.80 | 44.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 927.85 | 44.1 | 0.00 | - | 0 | 10 | 0 |
| 4 Oct | 930.75 | 44.1 | 8.10 | - | 10 | 0 | 1 |
| 3 Oct | 925.70 | 36 | - | 1 | 0 | 0 | |
For Tata Motors Limited - strike price 940 expiring on 26DEC2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 26 Dec TATAMOTORS was trading at 740.80. The strike last trading price was 201.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -206 which decreased total open position to 99
On 24 Dec TATAMOTORS was trading at 736.10. The strike last trading price was 204.5, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by -111 which decreased total open position to 317
On 23 Dec TATAMOTORS was trading at 722.20. The strike last trading price was 217.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 430
On 20 Dec TATAMOTORS was trading at 724.05. The strike last trading price was 213.5, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 470
On 19 Dec TATAMOTORS was trading at 744.05. The strike last trading price was 194, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 503
On 18 Dec TATAMOTORS was trading at 755.70. The strike last trading price was 181.4, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 521
On 17 Dec TATAMOTORS was trading at 779.75. The strike last trading price was 151.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 526
On 16 Dec TATAMOTORS was trading at 784.80. The strike last trading price was 150.9, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 532
On 13 Dec TATAMOTORS was trading at 790.30. The strike last trading price was 146.15, which was -3.50 lower than the previous day. The implied volatity was 34.99, the open interest changed by -1 which decreased total open position to 547
On 12 Dec TATAMOTORS was trading at 786.35. The strike last trading price was 149.65, which was 13.15 higher than the previous day. The implied volatity was 36.46, the open interest changed by -1 which decreased total open position to 548
On 11 Dec TATAMOTORS was trading at 799.10. The strike last trading price was 136.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 548
On 10 Dec TATAMOTORS was trading at 799.90. The strike last trading price was 134, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 559
On 9 Dec TATAMOTORS was trading at 798.75. The strike last trading price was 124.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 553
On 6 Dec TATAMOTORS was trading at 816.80. The strike last trading price was 125.9, which was -11.30 lower than the previous day. The implied volatity was 55.66, the open interest changed by -10 which decreased total open position to 551
On 5 Dec TATAMOTORS was trading at 792.55. The strike last trading price was 137.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Dec TATAMOTORS was trading at 788.10. The strike last trading price was 137.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 560
On 3 Dec TATAMOTORS was trading at 801.25. The strike last trading price was 140.45, which was -7.00 lower than the previous day. The implied volatity was 51.89, the open interest changed by 0 which decreased total open position to 561
On 2 Dec TATAMOTORS was trading at 790.05. The strike last trading price was 147.45, which was 0.45 higher than the previous day. The implied volatity was 46.56, the open interest changed by 1 which increased total open position to 560
On 29 Nov TATAMOTORS was trading at 786.45. The strike last trading price was 147, which was -3.00 lower than the previous day. The implied volatity was 35.34, the open interest changed by 8 which increased total open position to 560
On 28 Nov TATAMOTORS was trading at 779.45. The strike last trading price was 150, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 164 which increased total open position to 551
On 27 Nov TATAMOTORS was trading at 783.95. The strike last trading price was 148.2, which was -1.25 lower than the previous day. The implied volatity was 32.01, the open interest changed by 129 which increased total open position to 371
On 26 Nov TATAMOTORS was trading at 783.00. The strike last trading price was 149.45, which was 10.45 higher than the previous day. The implied volatity was 34.38, the open interest changed by 72 which increased total open position to 237
On 25 Nov TATAMOTORS was trading at 796.60. The strike last trading price was 139, which was -18.00 lower than the previous day. The implied volatity was 40.34, the open interest changed by 29 which increased total open position to 164
On 22 Nov TATAMOTORS was trading at 791.00. The strike last trading price was 157, which was -2.30 lower than the previous day. The implied volatity was 64.21, the open interest changed by 7 which increased total open position to 142
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 159.3, which was 23.80 higher than the previous day. The implied volatity was 37.27, the open interest changed by 25 which increased total open position to 134
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 135.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 107
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 135.5, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 107
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 152.5, 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 152.5, 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 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 152.5, which was 44.20 higher than the previous day. The implied volatity was 46.30, the open interest changed by 1 which increased total open position to 108
On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 108.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 108.3, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 107
On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 111.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 111.6, which was 1.80 higher than the previous day. The implied volatity was 29.06, the open interest changed by 0 which decreased total open position to 94
On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 109.8, which was 1.85 higher than the previous day. The implied volatity was 43.04, the open interest changed by 0 which decreased total open position to 94
On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 107.95, which was -11.85 lower than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 94
On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 119.8, which was 19.20 higher than the previous day. The implied volatity was 41.04, the open interest changed by 0 which decreased total open position to 94
On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 100.6, 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 94
On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 100.6, 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 100.6, which was -8.40 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 109, which was 36.45 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 72.55, 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 25 Oct TATAMOTORS was trading at 864.30. The strike last trading price was 72.55, 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 24 Oct TATAMOTORS was trading at 880.00. The strike last trading price was 72.55, 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 23 Oct TATAMOTORS was trading at 877.65. The strike last trading price was 72.55, 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 22 Oct TATAMOTORS was trading at 879.50. The strike last trading price was 72.55, which was 15.55 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 57, 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 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 51.65, which was -9.30 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 60.95, which was 9.35 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 51.6, which was 3.25 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 48.35, which was 5.05 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 43.3, 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 43.3, 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 43.3, which was 4.20 higher 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 39.1, which was -5.00 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 44.1, 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 7 Oct TATAMOTORS was trading at 927.85. The strike last trading price was 44.1, 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 44.1, which was 8.10 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 36, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
