TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
21 Nov 2024 04:11 PM IST
| TATAMOTORS 28NOV2024 970 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 773.85 | 0.2 | 0.00 | - | 16.596 | -2.316 | 164.421 | |||
| 20 Nov | 783.20 | 0.2 | 0.00 | - | 47.474 | -5.404 | 162.877 | |||
| 19 Nov | 783.20 | 0.2 | -0.05 | - | 47.474 | -9.263 | 162.877 | |||
| 18 Nov | 771.90 | 0.25 | 0.00 | - | 12.737 | -6.175 | 172.14 | |||
| 14 Nov | 774.30 | 0.25 | -0.15 | 47.54 | 42.456 | -12.737 | 178.316 | |||
| 13 Nov | 786.25 | 0.4 | 0.00 | 46.05 | 249.719 | -56.737 | 191.053 | |||
| 12 Nov | 784.85 | 0.4 | -0.20 | 45.04 | 88.772 | -12.351 | 274.035 | |||
| 11 Nov | 804.70 | 0.6 | -0.30 | 41.31 | 321.123 | -13.895 | 287.158 | |||
| 8 Nov | 805.45 | 0.9 | -1.15 | 40.83 | 340.421 | 16.211 | 296.421 | |||
| 7 Nov | 819.75 | 2.05 | -0.25 | 41.63 | 253.965 | -1.93 | 280.596 | |||
| 6 Nov | 839.70 | 2.3 | -0.60 | 36.88 | 143.965 | -21.228 | 284.456 | |||
| 5 Nov | 835.65 | 2.9 | 0.00 | 39.25 | 347.754 | -84.526 | 304.912 | |||
| 4 Nov | 824.10 | 2.9 | -1.60 | 41.24 | 254.737 | 15.439 | 391.754 | |||
| 1 Nov | 843.45 | 4.5 | -0.35 | 38.41 | 92.632 | 15.053 | 375.93 | |||
| 31 Oct | 834.05 | 4.85 | -0.70 | - | 310.316 | -6.175 | 361.263 | |||
| 30 Oct | 840.20 | 5.55 | -0.15 | - | 158.632 | -13.509 | 368.211 | |||
| 29 Oct | 842.75 | 5.7 | -2.50 | - | 355.088 | -10.807 | 382.105 | |||
| 28 Oct | 878.45 | 8.2 | 1.50 | - | 209.193 | 66.386 | 375.544 | |||
| 25 Oct | 864.30 | 6.7 | -2.85 | - | 190.281 | 15.053 | 309.158 | |||
| 24 Oct | 880.00 | 9.55 | 0.50 | - | 177.93 | 24.316 | 294.491 | |||
| 23 Oct | 877.65 | 9.05 | -0.95 | - | 213.053 | 89.158 | 270.561 | |||
| 22 Oct | 879.50 | 10 | -4.40 | - | 184.105 | 17.754 | 181.404 | |||
| 21 Oct | 903.30 | 14.4 | -1.50 | - | 131.228 | 7.719 | 163.263 | |||
| 18 Oct | 910.15 | 15.9 | 2.25 | - | 88.772 | 14.281 | 155.544 | |||
| 17 Oct | 891.60 | 13.65 | -3.15 | - | 108.456 | 14.281 | 141.649 | |||
| 16 Oct | 907.45 | 16.8 | -1.80 | - | 167.895 | 82.596 | 126.211 | |||
| 15 Oct | 917.30 | 18.6 | -4.40 | - | 30.877 | 12.737 | 42.842 | |||
| 14 Oct | 928.25 | 23 | -2.20 | - | 3.86 | 2.316 | 30.105 | |||
| 11 Oct | 930.70 | 25.2 | -0.35 | - | 5.404 | 2.316 | 28.175 | |||
| 10 Oct | 928.50 | 25.55 | -6.65 | - | 9.263 | 2.316 | 25.474 | |||
| 9 Oct | 939.15 | 32.2 | 7.70 | - | 7.719 | 1.158 | 23.158 | |||
| 8 Oct | 919.80 | 24.5 | -3.10 | - | 22.772 | 9.263 | 21.228 | |||
| 7 Oct | 927.85 | 27.6 | -5.00 | - | 0.772 | 0 | 11.965 | |||
| 4 Oct | 930.75 | 32.6 | 1.40 | - | 11.965 | 0.772 | 11.579 | |||
| 3 Oct | 925.70 | 31.2 | -17.85 | - | 18.526 | 9.263 | 10.807 | |||
|
|
||||||||||
| 1 Oct | 965.20 | 49.05 | -28.75 | - | 2.316 | 1.158 | 1.158 | |||
| 30 Sept | 974.65 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 993.00 | 77.8 | - | 0 | 0 | 0 | ||||
For Tata Motors Limited - strike price 970 expiring on 28NOV2024
Delta for 970 CE is -
Historical price for 970 CE is as follows
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 426
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 422
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 422
On 18 Nov TATAMOTORS was trading at 771.90. 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 -16 which decreased total open position to 446
On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 47.54, the open interest changed by -33 which decreased total open position to 462
On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 46.05, the open interest changed by -147 which decreased total open position to 495
On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 45.04, the open interest changed by -32 which decreased total open position to 710
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 41.31, the open interest changed by -36 which decreased total open position to 744
On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 0.9, which was -1.15 lower than the previous day. The implied volatity was 40.83, the open interest changed by 42 which increased total open position to 768
On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was 41.63, the open interest changed by -5 which decreased total open position to 727
On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 2.3, which was -0.60 lower than the previous day. The implied volatity was 36.88, the open interest changed by -55 which decreased total open position to 737
On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 2.9, which was 0.00 lower than the previous day. The implied volatity was 39.25, the open interest changed by -219 which decreased total open position to 790
On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 2.9, which was -1.60 lower than the previous day. The implied volatity was 41.24, the open interest changed by 40 which increased total open position to 1015
On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 4.5, which was -0.35 lower than the previous day. The implied volatity was 38.41, the open interest changed by 39 which increased total open position to 974
On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 4.85, which was -0.70 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 5.55, which was -0.15 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 5.7, 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 28 Oct TATAMOTORS was trading at 878.45. The strike last trading price was 8.2, which was 1.50 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 6.7, which was -2.85 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 9.55, which was 0.50 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 9.05, which was -0.95 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 10, which was -4.40 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 14.4, 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 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 15.9, which was 2.25 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 13.65, which was -3.15 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 16.8, which was -1.80 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 18.6, which was -4.40 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 23, which was -2.20 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 25.2, which was -0.35 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 25.55, which was -6.65 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 32.2, which was 7.70 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 24.5, which was -3.10 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 27.6, 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 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 32.6, which was 1.40 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 31.2, which was -17.85 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 49.05, which was -28.75 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 77.8, 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 77.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAMOTORS 28NOV2024 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 773.85 | 188 | 17.00 | - | 0.386 | 0 | 148.982 |
| 20 Nov | 783.20 | 171 | 0.00 | - | 4.246 | -4.246 | 149.368 |
| 19 Nov | 783.20 | 171 | -32.00 | - | 4.246 | -3.86 | 149.368 |
| 18 Nov | 771.90 | 203 | 21.95 | - | 7.719 | -2.702 | 157.86 |
| 14 Nov | 774.30 | 181.05 | 0.00 | 0.00 | 0 | -0.772 | 0 |
| 13 Nov | 786.25 | 181.05 | 11.50 | - | 1.158 | -0.386 | 160.947 |
| 12 Nov | 784.85 | 169.55 | 18.55 | - | 0.772 | 0 | 161.719 |
| 11 Nov | 804.70 | 151 | -14.00 | - | 0.386 | 0 | 161.719 |
| 8 Nov | 805.45 | 165 | 16.25 | 54.59 | 1.544 | -0.772 | 162.105 |
| 7 Nov | 819.75 | 148.75 | 18.75 | 53.62 | 1.544 | -0.772 | 162.877 |
| 6 Nov | 839.70 | 130 | -13.55 | 47.87 | 0.386 | 0 | 164.035 |
| 5 Nov | 835.65 | 143.55 | 0.00 | 0.00 | 0 | -0.772 | 0 |
| 4 Nov | 824.10 | 143.55 | 11.10 | 44.86 | 3.86 | -1.544 | 163.263 |
| 1 Nov | 843.45 | 132.45 | 0.00 | 0.00 | 0 | 17.754 | 0 |
| 31 Oct | 834.05 | 132.45 | 4.35 | - | 32.421 | 17.754 | 164.807 |
| 30 Oct | 840.20 | 128.1 | 3.60 | - | 18.526 | 14.281 | 145.509 |
| 29 Oct | 842.75 | 124.5 | 36.35 | - | 53.263 | 49.404 | 130.842 |
| 28 Oct | 878.45 | 88.15 | -16.15 | - | 15.053 | 14.667 | 81.053 |
| 25 Oct | 864.30 | 104.3 | 16.05 | - | 12.737 | 9.649 | 66.386 |
| 24 Oct | 880.00 | 88.25 | -5.75 | - | 7.333 | 6.561 | 55.965 |
| 23 Oct | 877.65 | 94 | 0.95 | - | 5.404 | 3.474 | 49.018 |
| 22 Oct | 879.50 | 93.05 | 28.05 | - | 28.175 | 26.632 | 45.158 |
| 21 Oct | 903.30 | 65 | 0.00 | - | 0 | 3.088 | 0 |
| 18 Oct | 910.15 | 65 | -10.15 | - | 3.088 | 0 | 15.439 |
| 17 Oct | 891.60 | 75.15 | 10.65 | - | 0.386 | 0 | 15.053 |
| 16 Oct | 907.45 | 64.5 | 0.00 | - | 0.386 | 0 | 14.667 |
| 15 Oct | 917.30 | 64.5 | 3.30 | - | 16.982 | 13.123 | 16.982 |
| 14 Oct | 928.25 | 61.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 930.70 | 61.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 928.50 | 61.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 939.15 | 61.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 919.80 | 61.2 | 0.00 | - | 0 | -1.158 | 0 |
| 7 Oct | 927.85 | 61.2 | 3.85 | - | 3.088 | -0.386 | 4.632 |
| 4 Oct | 930.75 | 57.35 | -3.15 | - | 1.544 | -0.386 | 4.246 |
| 3 Oct | 925.70 | 60.5 | 22.75 | - | 4.632 | 1.544 | 3.474 |
| 1 Oct | 965.20 | 37.75 | 1.45 | - | 2.702 | 1.544 | 2.316 |
| 30 Sept | 974.65 | 36.3 | 5.65 | - | 0.772 | 0.386 | 0.772 |
| 27 Sept | 993.00 | 30.65 | - | 0.386 | 0 | 0 | |
For Tata Motors Limited - strike price 970 expiring on 28NOV2024
Delta for 970 PE is -
Historical price for 970 PE is as follows
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 188, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 386
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 171, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 387
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 171, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 387
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 203, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 409
On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 181.05, 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 181.05, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 417
On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 169.55, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 419
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 151, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 419
On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 165, which was 16.25 higher than the previous day. The implied volatity was 54.59, the open interest changed by -2 which decreased total open position to 420
On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 148.75, which was 18.75 higher than the previous day. The implied volatity was 53.62, the open interest changed by -2 which decreased total open position to 422
On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 130, which was -13.55 lower than the previous day. The implied volatity was 47.87, the open interest changed by 0 which decreased total open position to 425
On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 143.55, 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 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 143.55, which was 11.10 higher than the previous day. The implied volatity was 44.86, the open interest changed by -4 which decreased total open position to 423
On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 132.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 46 which increased total open position to 0
On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 132.45, which was 4.35 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 128.1, which was 3.60 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 124.5, which was 36.35 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 88.15, which was -16.15 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 104.3, which was 16.05 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 88.25, 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 23 Oct TATAMOTORS was trading at 877.65. The strike last trading price was 94, 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 22 Oct TATAMOTORS was trading at 879.50. The strike last trading price was 93.05, which was 28.05 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 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 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 65, 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 17 Oct TATAMOTORS was trading at 891.60. The strike last trading price was 75.15, which was 10.65 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 64.5, 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 15 Oct TATAMOTORS was trading at 917.30. The strike last trading price was 64.5, which was 3.30 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 61.2, 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 61.2, 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 61.2, 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 61.2, 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 61.2, 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 61.2, which was 3.85 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 57.35, which was -3.15 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 60.5, which was 22.75 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 37.75, 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 36.3, which was 5.65 higher 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 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
