`
[--[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 950 CE
Delta: 0.01
Vega: 0.06
Theta: -0.10
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 774.30 0.35 -0.15 45.59 249.333 -47.474 1,512.982
13 Nov 786.25 0.5 0.00 43.43 266.316 -86.456 1,558.912
12 Nov 784.85 0.5 -0.10 42.53 750.316 -254.351 1,648.07
11 Nov 804.70 0.6 -0.95 37.33 2,297.649 36.667 1,909.754
8 Nov 805.45 1.55 -1.35 40.87 2,108.14 165.965 1,875.789
7 Nov 819.75 2.9 -0.35 40.45 1,252.456 118.105 1,713.298
6 Nov 839.70 3.25 -0.80 35.44 1,048.667 121.579 1,597.509
5 Nov 835.65 4.05 -0.05 38.05 1,061.018 22 1,475.93
4 Nov 824.10 4.1 -2.30 40.43 1,407.614 -121.193 1,453.544
1 Nov 843.45 6.4 -0.25 37.87 237.754 74.491 1,578.596
31 Oct 834.05 6.65 -0.90 - 777.719 123.509 1,503.719
30 Oct 840.20 7.55 -0.05 - 1,560.842 259.368 1,379.053
29 Oct 842.75 7.6 -4.20 - 1,755.754 224.246 1,119.684
28 Oct 878.45 11.8 2.45 - 766.14 133.544 890.421
25 Oct 864.30 9.35 -3.95 - 976.877 -22.772 756.877
24 Oct 880.00 13.3 1.00 - 286 20.07 779.263
23 Oct 877.65 12.3 -1.30 - 597.474 96.105 759.193
22 Oct 879.50 13.6 -5.75 - 803.193 216.912 663.088
21 Oct 903.30 19.35 -2.00 - 308.386 70.632 445.404
18 Oct 910.15 21.35 3.05 - 344.667 47.86 373.228
17 Oct 891.60 18.3 -4.10 - 242.386 39.368 325.754
16 Oct 907.45 22.4 -3.85 - 304.526 69.088 288.316
15 Oct 917.30 26.25 -5.20 - 119.263 42.07 218.842
14 Oct 928.25 31.45 -1.40 - 63.684 29.719 177.158
11 Oct 930.70 32.85 -1.05 - 55.965 29.333 148.211
10 Oct 928.50 33.9 -4.10 - 105.368 19.684 119.649
9 Oct 939.15 38 5.15 - 86.842 10.421 99.193
8 Oct 919.80 32.85 -5.15 - 129.684 25.474 88.772
7 Oct 927.85 38 -1.50 - 40.912 -1.93 63.298
4 Oct 930.75 39.5 0.95 - 59.439 19.298 64.842
3 Oct 925.70 38.55 -20.95 - 76.807 44 45.544
1 Oct 965.20 59.5 -30.00 - 1.93 1.544 1.544
30 Sept 974.65 89.5 0.00 - 0 0 0
27 Sept 993.00 89.5 - 0 0 0


For Tata Motors Limited - strike price 950 expiring on 28NOV2024

Delta for 950 CE is 0.01

Historical price for 950 CE is as follows

On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 45.59, the open interest changed by -123 which decreased total open position to 3920


On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 43.43, the open interest changed by -224 which decreased total open position to 4039


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 42.53, the open interest changed by -659 which decreased total open position to 4270


On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 0.6, which was -0.95 lower than the previous day. The implied volatity was 37.33, the open interest changed by 95 which increased total open position to 4948


On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 1.55, which was -1.35 lower than the previous day. The implied volatity was 40.87, the open interest changed by 430 which increased total open position to 4860


On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was 40.45, the open interest changed by 306 which increased total open position to 4439


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 3.25, which was -0.80 lower than the previous day. The implied volatity was 35.44, the open interest changed by 315 which increased total open position to 4139


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 4.05, which was -0.05 lower than the previous day. The implied volatity was 38.05, the open interest changed by 57 which increased total open position to 3824


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 4.1, which was -2.30 lower than the previous day. The implied volatity was 40.43, the open interest changed by -314 which decreased total open position to 3766


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 6.4, which was -0.25 lower than the previous day. The implied volatity was 37.87, the open interest changed by 193 which increased total open position to 4090


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 6.65, which was -0.90 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 7.55, which was -0.05 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 7.6, which was -4.20 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 11.8, 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 9.35, which was -3.95 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 13.3, which was 1.00 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 12.3, 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 22 Oct TATAMOTORS was trading at 879.50. The strike last trading price was 13.6, which was -5.75 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 19.35, which was -2.00 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 21.35, which was 3.05 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 18.3, which was -4.10 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 22.4, which was -3.85 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 26.25, which was -5.20 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 31.45, 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 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 32.85, which was -1.05 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 33.9, which was -4.10 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 38, which was 5.15 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 32.85, which was -5.15 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 38, which was -1.50 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 39.5, which was 0.95 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 38.55, which was -20.95 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 59.5, which was -30.00 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 89.5, 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 27 Sept TATAMOTORS was trading at 993.00. The strike last trading price was 89.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATAMOTORS 28NOV2024 950 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 774.30 172 11.60 - 6.561 1.93 253.965
13 Nov 786.25 160.4 -2.10 49.66 5.018 -3.474 251.649
12 Nov 784.85 162.5 23.50 50.44 6.561 -0.386 255.509
11 Nov 804.70 139 -5.00 - 22 -11.579 255.895
8 Nov 805.45 144 12.50 46.07 6.561 1.544 267.088
7 Nov 819.75 131.5 24.25 55.11 6.947 5.789 265.544
6 Nov 839.70 107.25 -10.85 36.02 11.579 1.93 259.754
5 Nov 835.65 118.1 -4.90 49.80 6.947 3.474 257.053
4 Nov 824.10 123 12.65 38.60 43.614 10.035 253.193
1 Nov 843.45 110.35 -3.50 44.76 0.772 -0.386 243.158
31 Oct 834.05 113.85 4.85 - 94.561 43.228 242
30 Oct 840.20 109 3.20 - 101.509 58.281 198.386
29 Oct 842.75 105.8 34.20 - 50.561 13.509 139.719
28 Oct 878.45 71.6 -15.40 - 31.649 17.754 125.825
25 Oct 864.30 87 16.95 - 32.421 5.018 108.07
24 Oct 880.00 70.05 -7.75 - 53.263 1.544 102.281
23 Oct 877.65 77.8 2.80 - 22 10.035 100.351
22 Oct 879.50 75 16.55 - 27.018 10.035 89.93
21 Oct 903.30 58.45 8.45 - 52.491 5.404 79.895
18 Oct 910.15 50 -14.55 - 11.579 -1.158 74.491
17 Oct 891.60 64.55 10.75 - 14.281 0.772 76.421
16 Oct 907.45 53.8 4.30 - 17.368 1.158 76.035
15 Oct 917.30 49.5 6.80 - 19.684 6.561 75.263
14 Oct 928.25 42.7 0.10 - 12.351 0.386 68.702
11 Oct 930.70 42.6 -0.80 - 4.632 0.386 68.316
10 Oct 928.50 43.4 5.15 - 37.439 6.561 67.158
9 Oct 939.15 38.25 -11.25 - 31.649 9.649 60.211
8 Oct 919.80 49.5 2.35 - 10.807 0.772 50.561
7 Oct 927.85 47.15 4.50 - 3.474 2.316 49.404
4 Oct 930.75 42.65 -3.95 - 45.544 22 46.702
3 Oct 925.70 46.6 18.15 - 30.877 17.368 24.702
1 Oct 965.20 28.45 1.45 - 6.175 3.474 6.947
30 Sept 974.65 27 -7.45 - 3.86 3.088 3.088
27 Sept 993.00 34.45 - 0 0 0


For Tata Motors Limited - strike price 950 expiring on 28NOV2024

Delta for 950 PE is -

Historical price for 950 PE is as follows

On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 172, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 658


On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 160.4, which was -2.10 lower than the previous day. The implied volatity was 49.66, the open interest changed by -9 which decreased total open position to 652


On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 162.5, which was 23.50 higher than the previous day. The implied volatity was 50.44, the open interest changed by -1 which decreased total open position to 662


On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 139, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 663


On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 144, which was 12.50 higher than the previous day. The implied volatity was 46.07, the open interest changed by 4 which increased total open position to 692


On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 131.5, which was 24.25 higher than the previous day. The implied volatity was 55.11, the open interest changed by 15 which increased total open position to 688


On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 107.25, which was -10.85 lower than the previous day. The implied volatity was 36.02, the open interest changed by 5 which increased total open position to 673


On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 118.1, which was -4.90 lower than the previous day. The implied volatity was 49.80, the open interest changed by 9 which increased total open position to 666


On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 123, which was 12.65 higher than the previous day. The implied volatity was 38.60, the open interest changed by 26 which increased total open position to 656


On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 110.35, which was -3.50 lower than the previous day. The implied volatity was 44.76, the open interest changed by -1 which decreased total open position to 630


On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 113.85, 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 109, which was 3.20 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 105.8, which was 34.20 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 71.6, which was -15.40 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 87, which was 16.95 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 70.05, which was -7.75 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 77.8, which was 2.80 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 75, which was 16.55 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 58.45, which was 8.45 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 50, which was -14.55 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 64.55, which was 10.75 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 53.8, which was 4.30 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 49.5, which was 6.80 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 42.7, which was 0.10 higher 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 42.6, which was -0.80 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 43.4, which was 5.15 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 38.25, which was -11.25 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 49.5, which was 2.35 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 47.15, 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 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 42.65, which was -3.95 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 46.6, which was 18.15 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 28.45, 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 30 Sept TATAMOTORS was trading at 974.65. The strike last trading price was 27, 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 27 Sept TATAMOTORS was trading at 993.00. The strike last trading price was 34.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to