TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
21 Nov 2024 04:11 PM IST
| TATAMOTORS 28NOV2024 990 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 773.85 | 0.15 | -0.10 | - | 6.947 | -3.474 | 157.474 | |||
| 20 Nov | 783.20 | 0.25 | 0.00 | - | 17.368 | -3.474 | 161.333 | |||
| 19 Nov | 783.20 | 0.25 | 0.00 | - | 17.368 | -3.088 | 161.333 | |||
| 18 Nov | 771.90 | 0.25 | -0.05 | - | 12.351 | -6.175 | 164.807 | |||
| 14 Nov | 774.30 | 0.3 | -0.05 | - | 15.825 | -7.333 | 172.14 | |||
| 13 Nov | 786.25 | 0.35 | 0.00 | 49.03 | 42.456 | -14.667 | 182.561 | |||
| 12 Nov | 784.85 | 0.35 | -0.10 | 47.92 | 108.07 | -55.193 | 208.035 | |||
| 11 Nov | 804.70 | 0.45 | -0.45 | 43.30 | 178.316 | -29.719 | 263.228 | |||
| 8 Nov | 805.45 | 0.9 | -0.65 | 44.53 | 120.807 | -2.316 | 293.333 | |||
| 7 Nov | 819.75 | 1.55 | -0.20 | 43.26 | 130.842 | -31.263 | 295.263 | |||
| 6 Nov | 839.70 | 1.75 | -0.35 | 38.74 | 302.211 | 129.684 | 338.877 | |||
| 5 Nov | 835.65 | 2.1 | -0.10 | 40.46 | 113.86 | 1.93 | 208.807 | |||
| 4 Nov | 824.10 | 2.2 | -1.30 | 42.65 | 147.439 | -2.316 | 206.491 | |||
| 1 Nov | 843.45 | 3.5 | 0.00 | 39.95 | 25.474 | 1.544 | 208.807 | |||
| 31 Oct | 834.05 | 3.5 | -0.75 | - | 133.93 | 13.895 | 207.263 | |||
|
|
||||||||||
| 30 Oct | 840.20 | 4.25 | -0.05 | - | 139.333 | 38.211 | 192.982 | |||
| 29 Oct | 842.75 | 4.3 | -1.85 | - | 200.316 | 8.877 | 154 | |||
| 28 Oct | 878.45 | 6.15 | 1.05 | - | 190.281 | -25.088 | 145.123 | |||
| 25 Oct | 864.30 | 5.1 | -1.80 | - | 102.667 | 19.298 | 170.211 | |||
| 24 Oct | 880.00 | 6.9 | 0.30 | - | 32.421 | 1.158 | 150.526 | |||
| 23 Oct | 877.65 | 6.6 | -0.85 | - | 82.211 | 2.316 | 149.368 | |||
| 22 Oct | 879.50 | 7.45 | -3.05 | - | 140.491 | 54.421 | 147.053 | |||
| 21 Oct | 903.30 | 10.5 | -1.30 | - | 96.491 | 23.158 | 93.404 | |||
| 18 Oct | 910.15 | 11.8 | 0.95 | - | 38.982 | 13.895 | 70.246 | |||
| 17 Oct | 891.60 | 10.85 | -1.70 | - | 31.649 | 13.895 | 55.965 | |||
| 16 Oct | 907.45 | 12.55 | -2.35 | - | 43.614 | 15.053 | 42.07 | |||
| 15 Oct | 917.30 | 14.9 | -2.25 | - | 29.719 | 1.158 | 27.018 | |||
| 14 Oct | 928.25 | 17.15 | -7.50 | - | 29.719 | -8.105 | 25.86 | |||
| 11 Oct | 930.70 | 24.65 | 4.85 | - | 13.123 | 0.386 | 34.737 | |||
| 10 Oct | 928.50 | 19.8 | -2.20 | - | 10.421 | 3.474 | 34.351 | |||
| 9 Oct | 939.15 | 22 | 3.35 | - | 45.544 | 20.07 | 30.491 | |||
| 8 Oct | 919.80 | 18.65 | -2.35 | - | 12.351 | 5.404 | 10.421 | |||
| 7 Oct | 927.85 | 21 | -4.90 | - | 3.86 | 1.158 | 5.018 | |||
| 4 Oct | 930.75 | 25.9 | 0.40 | - | 2.702 | 1.158 | 4.246 | |||
| 3 Oct | 925.70 | 25.5 | -14.95 | - | 3.474 | 0.772 | 3.474 | |||
| 1 Oct | 965.20 | 40.45 | -4.85 | - | 3.088 | 1.158 | 2.316 | |||
| 30 Sept | 974.65 | 45.3 | -21.85 | - | 1.158 | 0.772 | 0.772 | |||
| 27 Sept | 993.00 | 67.15 | - | 0 | 0 | 0 | ||||
For Tata Motors Limited - strike price 990 expiring on 28NOV2024
Delta for 990 CE is -
Historical price for 990 CE is as follows
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 408
On 20 Nov TATAMOTORS was trading at 783.20. 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 -9 which decreased total open position to 418
On 19 Nov TATAMOTORS was trading at 783.20. 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 -8 which decreased total open position to 418
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 427
On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 446
On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 49.03, the open interest changed by -38 which decreased total open position to 473
On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 47.92, the open interest changed by -143 which decreased total open position to 539
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 43.30, the open interest changed by -77 which decreased total open position to 682
On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was 44.53, the open interest changed by -6 which decreased total open position to 760
On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was 43.26, the open interest changed by -81 which decreased total open position to 765
On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 38.74, the open interest changed by 336 which increased total open position to 878
On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was 40.46, the open interest changed by 5 which increased total open position to 541
On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 2.2, which was -1.30 lower than the previous day. The implied volatity was 42.65, the open interest changed by -6 which decreased total open position to 535
On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 39.95, the open interest changed by 4 which increased total open position to 541
On 31 Oct TATAMOTORS was trading at 834.05. The strike last trading price was 3.5, which was -0.75 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 4.25, 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 4.3, which was -1.85 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 6.15, which was 1.05 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 5.1, 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 24 Oct TATAMOTORS was trading at 880.00. The strike last trading price was 6.9, which was 0.30 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 6.6, which was -0.85 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 7.45, which was -3.05 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 10.5, 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 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 11.8, 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 17 Oct TATAMOTORS was trading at 891.60. The strike last trading price was 10.85, which was -1.70 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 12.55, which was -2.35 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 14.9, which was -2.25 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 17.15, 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 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 24.65, 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 10 Oct TATAMOTORS was trading at 928.50. The strike last trading price was 19.8, 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 9 Oct TATAMOTORS was trading at 939.15. The strike last trading price was 22, which was 3.35 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 18.65, which was -2.35 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 21, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 25.9, which was 0.40 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 25.5, which was -14.95 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 40.45, which was -4.85 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 45.3, which was -21.85 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 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATAMOTORS 28NOV2024 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 773.85 | 191.55 | 0.00 | 0.00 | 0 | -1.93 | 0 |
| 20 Nov | 783.20 | 191.55 | 0.00 | - | 1.93 | -1.93 | 67.93 |
| 19 Nov | 783.20 | 191.55 | -21.15 | - | 1.93 | 0 | 67.93 |
| 18 Nov | 771.90 | 212.7 | 60.70 | - | 0.386 | 0 | 68.316 |
| 14 Nov | 774.30 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 786.25 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 784.85 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 804.70 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 805.45 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 819.75 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 839.70 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 835.65 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 824.10 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 843.45 | 152 | 0.00 | 0.00 | 0 | 1.93 | 0 |
| 31 Oct | 834.05 | 152 | 8.55 | - | 8.491 | 0.386 | 66.772 |
| 30 Oct | 840.20 | 143.45 | -0.55 | - | 1.544 | 0.386 | 66 |
| 29 Oct | 842.75 | 144 | 36.35 | - | 3.088 | 1.93 | 65.614 |
| 28 Oct | 878.45 | 107.65 | 0.90 | - | 8.105 | 63.298 | 63.298 |
| 25 Oct | 864.30 | 106.75 | 0.00 | - | 0 | 25.86 | 0 |
| 24 Oct | 880.00 | 106.75 | -4.55 | - | 26.632 | 25.088 | 54.807 |
| 23 Oct | 877.65 | 111.3 | 10.35 | - | 28.947 | 27.404 | 28.947 |
| 22 Oct | 879.50 | 100.95 | 31.45 | - | 0.386 | 0 | 1.158 |
| 21 Oct | 903.30 | 69.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 910.15 | 69.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 891.60 | 69.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 907.45 | 69.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 917.30 | 69.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 928.25 | 69.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 930.70 | 69.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 928.50 | 69.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 939.15 | 69.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 919.80 | 69.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 927.85 | 69.5 | 0.00 | - | 0 | -0.386 | 0 |
| 4 Oct | 930.75 | 69.5 | 21.50 | - | 0.772 | -0.386 | 1.158 |
| 3 Oct | 925.70 | 48 | 0.00 | - | 0 | 0.386 | 0 |
| 1 Oct | 965.20 | 48 | 4.80 | - | 1.544 | -0.386 | 0.772 |
| 30 Sept | 974.65 | 43.2 | 3.70 | - | 0.772 | 0.386 | 0.772 |
| 27 Sept | 993.00 | 39.5 | - | 0.386 | 0 | 0 | |
For Tata Motors Limited - strike price 990 expiring on 28NOV2024
Delta for 990 PE is 0.00
Historical price for 990 PE is as follows
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 191.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 191.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 176
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 191.55, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 212.7, which was 60.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 152, 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 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 152, 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 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 152, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 152, 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 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 152, 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 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 152, 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 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 152, 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 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 152, 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 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 152, 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 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 152, 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 152, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TATAMOTORS was trading at 840.20. The strike last trading price was 143.45, which was -0.55 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 144, 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 107.65, which was 0.90 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 106.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TATAMOTORS was trading at 880.00. The strike last trading price was 106.75, which was -4.55 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 111.3, which was 10.35 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 100.95, which was 31.45 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 69.5, 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 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 69.5, 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 17 Oct TATAMOTORS was trading at 891.60. The strike last trading price was 69.5, 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 16 Oct TATAMOTORS was trading at 907.45. The strike last trading price was 69.5, 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 69.5, 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 14 Oct TATAMOTORS was trading at 928.25. The strike last trading price was 69.5, 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 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 69.5, 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 10 Oct TATAMOTORS was trading at 928.50. The strike last trading price was 69.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TATAMOTORS was trading at 939.15. The strike last trading price was 69.5, 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 8 Oct TATAMOTORS was trading at 919.80. The strike last trading price was 69.5, 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 7 Oct TATAMOTORS was trading at 927.85. The strike last trading price was 69.5, 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 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 69.5, which was 21.50 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 48, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TATAMOTORS was trading at 965.20. The strike last trading price was 48, which was 4.80 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 43.2, which was 3.70 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 39.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
