`
[--[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 970 CE
Delta: 0.01
Vega: 0.04
Theta: -0.07
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.01

Historical price for 970 CE is as follows

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: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.00

Historical price for 970 PE is as follows

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