TATAMOTORS
TATA MOTORS LIMITED
Historical option data for TATAMOTORS
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 993.65 | 23.65 | -7.35 | - | 1,69,67,500 | 25,94,900 | 1,06,27,100 | |||
| 4 Jul | 998.20 | 31 | - | 3,24,03,250 | 92,400 | 80,32,200 | ||||
| 3 Jul | 975.65 | 17.15 | - | 64,13,000 | 9,21,250 | 79,39,800 | ||||
| 2 Jul | 981.30 | 19.6 | - | 1,11,94,700 | 12,00,650 | 70,14,150 | ||||
| 1 Jul | 1002.05 | 28.8 | - | 1,66,73,800 | -1,66,650 | 58,13,500 | ||||
| 28 Jun | 989.75 | 24.1 | - | 2,48,35,800 | 6,11,600 | 59,80,150 | ||||
| 27 Jun | 972.10 | 19 | - | 74,10,700 | 7,08,950 | 53,68,550 | ||||
| 26 Jun | 951.85 | 13.2 | - | 39,54,500 | 9,44,900 | 46,05,700 | ||||
| 25 Jun | 955.00 | 14.4 | - | 27,58,250 | 5,08,750 | 36,60,800 | ||||
| 24 Jun | 958.05 | 17.35 | - | 19,09,600 | 3,06,350 | 31,47,100 | ||||
| 21 Jun | 961.80 | 19.75 | - | 31,21,250 | 8,26,100 | 28,36,900 | ||||
| 20 Jun | 978.25 | 28.80 | - | 18,04,550 | 4,46,050 | 20,09,700 | ||||
| 19 Jun | 977.35 | 27.50 | - | 14,79,500 | -84,700 | 15,63,650 | ||||
| 18 Jun | 985.90 | 32.20 | - | 10,67,000 | 2,13,400 | 16,47,800 | ||||
| 14 Jun | 993.40 | 34.30 | - | 7,84,300 | 2,96,450 | 14,34,400 | ||||
| 13 Jun | 985.85 | 34.25 | - | 7,20,500 | 3,15,150 | 11,37,950 | ||||
| 12 Jun | 988.70 | 37.80 | - | 10,92,300 | 1,43,000 | 8,22,250 | ||||
| 11 Jun | 987.10 | 36.00 | - | 8,04,650 | 2,06,250 | 6,78,150 | ||||
| 10 Jun | 975.15 | 28.15 | - | 3,23,400 | 93,500 | 4,70,800 | ||||
| 7 Jun | 970.50 | 28.00 | - | 3,91,600 | 57,750 | 3,77,300 | ||||
| 6 Jun | 938.25 | 20.25 | - | 75,900 | 18,150 | 3,19,550 | ||||
| 5 Jun | 929.95 | 19.20 | - | 1,34,200 | 38,500 | 3,01,400 | ||||
| 4 Jun | 903.90 | 20.50 | - | 2,64,550 | 30,800 | 2,62,900 | ||||
| 3 Jun | 950.45 | 31.95 | - | 1,81,500 | 74,800 | 2,32,100 | ||||
| 31 May | 923.00 | 25.05 | - | 86,900 | 37,950 | 1,56,200 | ||||
| 30 May | 923.95 | 30.00 | - | 92,950 | 53,900 | 1,18,250 | ||||
| 29 May | 943.60 | 40.00 | - | 29,150 | 15,400 | 64,350 | ||||
| 28 May | 947.55 | 47.00 | - | 8,250 | 3,300 | 48,400 | ||||
| 27 May | 958.50 | 50.00 | - | 4,400 | 550 | 45,100 | ||||
| 24 May | 960.55 | 53.05 | - | 9,900 | 4,950 | 44,550 | ||||
| 23 May | 962.35 | 52.50 | - | 8,250 | 1,650 | 39,600 | ||||
| 22 May | 947.50 | 45.00 | - | 10,450 | 4,400 | 37,950 | ||||
| 21 May | 951.30 | 51.00 | - | 15,950 | 8,250 | 32,450 | ||||
| 18 May | 953.95 | 50.00 | - | 550 | 0 | 24,200 | ||||
| 17 May | 945.70 | 45.60 | - | 30,250 | -7,700 | 25,300 | ||||
|
|
||||||||||
| 16 May | 936.40 | 41.00 | - | 14,300 | 4,400 | 33,000 | ||||
| 15 May | 947.30 | 47.00 | - | 5,500 | 1,650 | 29,150 | ||||
| 14 May | 964.65 | 54.10 | - | 4,400 | 2,750 | 28,050 | ||||
| 13 May | 959.75 | 58.00 | - | 17,600 | 8,250 | 25,300 | ||||
For TATA MOTORS LIMITED - strike price 1000 expiring on 25JUL2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 23.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 2594900 which increased total open position to 10627100
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 8032200
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 17.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 921250 which increased total open position to 7939800
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200650 which increased total open position to 7014150
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 28.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -166650 which decreased total open position to 5813500
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 24.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 611600 which increased total open position to 5980150
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 708950 which increased total open position to 5368550
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 944900 which increased total open position to 4605700
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 14.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 508750 which increased total open position to 3660800
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 306350 which increased total open position to 3147100
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 826100 which increased total open position to 2836900
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 28.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 446050 which increased total open position to 2009700
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -84700 which decreased total open position to 1563650
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 32.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 213400 which increased total open position to 1647800
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 34.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 296450 which increased total open position to 1434400
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 315150 which increased total open position to 1137950
On 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 37.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 822250
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 206250 which increased total open position to 678150
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 470800
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 377300
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 319550
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 301400
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 262900
On 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 74800 which increased total open position to 232100
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 156200
On 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 53900 which increased total open position to 118250
On 29 May TATAMOTORS was trading at 943.60. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 64350
On 28 May TATAMOTORS was trading at 947.55. The strike last trading price was 47.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 48400
On 27 May TATAMOTORS was trading at 958.50. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 45100
On 24 May TATAMOTORS was trading at 960.55. The strike last trading price was 53.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 44550
On 23 May TATAMOTORS was trading at 962.35. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 39600
On 22 May TATAMOTORS was trading at 947.50. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 37950
On 21 May TATAMOTORS was trading at 951.30. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 32450
On 18 May TATAMOTORS was trading at 953.95. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24200
On 17 May TATAMOTORS was trading at 945.70. The strike last trading price was 45.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 25300
On 16 May TATAMOTORS was trading at 936.40. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 33000
On 15 May TATAMOTORS was trading at 947.30. The strike last trading price was 47.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 29150
On 14 May TATAMOTORS was trading at 964.65. The strike last trading price was 54.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 28050
On 13 May TATAMOTORS was trading at 959.75. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 25300
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 993.65 | 25.35 | 3.00 | - | 52,43,700 | 6,95,200 | 34,32,550 |
| 4 Jul | 998.20 | 22.35 | - | 48,55,950 | 1,77,650 | 27,37,350 | |
| 3 Jul | 975.65 | 33.95 | - | 9,74,600 | 14,850 | 25,59,700 | |
| 2 Jul | 981.30 | 32.7 | - | 28,99,600 | -63,250 | 25,52,000 | |
| 1 Jul | 1002.05 | 23.5 | - | 31,02,550 | 4,70,250 | 26,15,250 | |
| 28 Jun | 989.75 | 30.35 | - | 31,68,000 | 2,37,600 | 21,45,000 | |
| 27 Jun | 972.10 | 41.15 | - | 9,28,400 | 3,17,350 | 19,07,400 | |
| 26 Jun | 951.85 | 53.3 | - | 7,11,150 | 2,61,250 | 15,90,600 | |
| 25 Jun | 955.00 | 51.65 | - | 2,79,950 | 96,250 | 13,29,350 | |
| 24 Jun | 958.05 | 49.45 | - | 2,87,100 | 1,36,400 | 12,34,200 | |
| 21 Jun | 961.80 | 52.90 | - | 8,05,200 | 1,91,400 | 10,94,500 | |
| 20 Jun | 978.25 | 41.10 | - | 4,49,350 | 57,200 | 9,02,550 | |
| 19 Jun | 977.35 | 41.70 | - | 2,34,300 | -9,900 | 8,45,350 | |
| 18 Jun | 985.90 | 35.50 | - | 6,21,500 | 2,40,350 | 8,53,050 | |
| 14 Jun | 993.40 | 33.15 | - | 3,19,550 | 1,27,050 | 6,12,700 | |
| 13 Jun | 985.85 | 37.55 | - | 2,19,450 | 1,14,400 | 4,84,000 | |
| 12 Jun | 988.70 | 36.00 | - | 3,63,000 | 1,53,450 | 3,69,600 | |
| 11 Jun | 987.10 | 38.00 | - | 2,12,300 | 1,06,700 | 2,15,600 | |
| 10 Jun | 975.15 | 50.80 | - | 52,800 | 30,800 | 1,08,900 | |
| 7 Jun | 970.50 | 52.00 | - | 48,950 | 28,600 | 78,100 | |
| 6 Jun | 938.25 | 77.05 | - | 7,700 | 1,650 | 49,500 | |
| 5 Jun | 929.95 | 82.00 | - | 2,750 | 550 | 47,850 | |
| 4 Jun | 903.90 | 125.70 | - | 7,700 | 3,850 | 47,300 | |
| 3 Jun | 950.45 | 71.00 | - | 8,250 | 2,200 | 43,450 | |
| 31 May | 923.00 | 85.50 | - | 15,400 | 1,100 | 41,250 | |
| 30 May | 923.95 | 90.00 | - | 2,200 | 2,200 | 40,150 | |
| 29 May | 943.60 | 85.00 | - | 5,500 | 0 | 37,950 | |
| 28 May | 947.55 | 70.10 | - | 0 | 550 | 0 | |
| 27 May | 958.50 | 70.10 | - | 550 | 0 | 37,400 | |
| 24 May | 960.55 | 70.00 | - | 1,100 | 0 | 36,300 | |
| 23 May | 962.35 | 80.25 | - | 0 | 550 | 0 | |
| 22 May | 947.50 | 80.25 | - | 550 | 0 | 35,750 | |
| 21 May | 951.30 | 84.95 | - | 1,100 | 550 | 35,200 | |
| 18 May | 953.95 | 85.00 | - | 0 | 0 | 0 | |
| 17 May | 945.70 | 85.00 | - | 2,200 | -550 | 34,100 | |
| 16 May | 936.40 | 95.00 | - | 6,050 | 1,650 | 34,650 | |
| 15 May | 947.30 | 88.50 | - | 1,650 | 0 | 32,450 | |
| 14 May | 964.65 | 80.00 | - | 2,200 | 550 | 32,450 | |
| 13 May | 959.75 | 87.90 | - | 7,700 | 3,300 | 31,900 | |
For TATA MOTORS LIMITED - strike price 1000 expiring on 25JUL2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 25.35, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 695200 which increased total open position to 3432550
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 22.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 177650 which increased total open position to 2737350
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 33.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 2559700
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 32.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -63250 which decreased total open position to 2552000
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 470250 which increased total open position to 2615250
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 30.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 237600 which increased total open position to 2145000
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 41.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 317350 which increased total open position to 1907400
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 53.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 261250 which increased total open position to 1590600
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 51.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 1329350
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 49.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 136400 which increased total open position to 1234200
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 52.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 191400 which increased total open position to 1094500
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 41.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 902550
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 41.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 845350
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 35.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 240350 which increased total open position to 853050
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 33.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 127050 which increased total open position to 612700
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 37.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 484000
On 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 153450 which increased total open position to 369600
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 106700 which increased total open position to 215600
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 50.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 108900
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 78100
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 77.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 49500
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 47850
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 125.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 47300
On 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 71.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 43450
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 85.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 41250
On 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 40150
On 29 May TATAMOTORS was trading at 943.60. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37950
On 28 May TATAMOTORS was trading at 947.55. The strike last trading price was 70.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 27 May TATAMOTORS was trading at 958.50. The strike last trading price was 70.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37400
On 24 May TATAMOTORS was trading at 960.55. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36300
On 23 May TATAMOTORS was trading at 962.35. The strike last trading price was 80.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 22 May TATAMOTORS was trading at 947.50. The strike last trading price was 80.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35750
On 21 May TATAMOTORS was trading at 951.30. The strike last trading price was 84.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 35200
On 18 May TATAMOTORS was trading at 953.95. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May TATAMOTORS was trading at 945.70. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 34100
On 16 May TATAMOTORS was trading at 936.40. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 34650
On 15 May TATAMOTORS was trading at 947.30. The strike last trading price was 88.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32450
On 14 May TATAMOTORS was trading at 964.65. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 32450
On 13 May TATAMOTORS was trading at 959.75. The strike last trading price was 87.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 31900