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 | 3.35 | -2.15 | - | 46,78,300 | 1,08,900 | 46,84,350 | |||
| 4 Jul | 998.20 | 5.5 | - | 63,01,900 | 5,06,550 | 45,75,450 | ||||
| 3 Jul | 975.65 | 2.35 | - | 15,02,050 | 1,14,400 | 40,68,900 | ||||
| 2 Jul | 981.30 | 2.9 | - | 35,13,950 | 1,18,250 | 39,53,950 | ||||
| 1 Jul | 1002.05 | 4.9 | - | 38,08,750 | 2,21,650 | 38,35,700 | ||||
| 28 Jun | 989.75 | 4.55 | - | 67,21,550 | 7,14,450 | 36,14,050 | ||||
| 27 Jun | 972.10 | 3.65 | - | 19,49,200 | 4,80,150 | 28,99,600 | ||||
| 26 Jun | 951.85 | 2.75 | - | 10,91,200 | 2,98,100 | 24,19,450 | ||||
| 25 Jun | 955.00 | 2.85 | - | 11,35,750 | 2,93,700 | 21,21,350 | ||||
| 24 Jun | 958.05 | 3.4 | - | 9,27,850 | 2,32,100 | 18,26,550 | ||||
| 21 Jun | 961.80 | 3.85 | - | 10,61,500 | 3,47,600 | 15,92,250 | ||||
| 20 Jun | 978.25 | 5.85 | - | 5,49,450 | 1,18,250 | 12,44,650 | ||||
| 19 Jun | 977.35 | 5.75 | - | 9,18,500 | 1,09,450 | 11,26,400 | ||||
| 18 Jun | 985.90 | 7.10 | - | 6,42,950 | 2,00,200 | 10,16,950 | ||||
| 14 Jun | 993.40 | 7.50 | - | 4,88,400 | 1,40,800 | 8,16,750 | ||||
| 13 Jun | 985.85 | 7.90 | - | 4,13,050 | 52,800 | 6,76,500 | ||||
| 12 Jun | 988.70 | 9.20 | - | 6,08,300 | 50,600 | 6,19,300 | ||||
| 11 Jun | 987.10 | 9.05 | - | 5,79,150 | 2,30,450 | 5,69,250 | ||||
| 10 Jun | 975.15 | 7.60 | - | 1,46,300 | 74,250 | 3,39,350 | ||||
| 7 Jun | 970.50 | 8.80 | - | 1,71,600 | 57,750 | 2,59,600 | ||||
| 6 Jun | 938.25 | 6.50 | - | 69,300 | 20,350 | 2,01,850 | ||||
| 5 Jun | 929.95 | 7.40 | - | 63,800 | 3,850 | 1,81,500 | ||||
| 4 Jun | 903.90 | 9.00 | - | 51,150 | -550 | 1,77,650 | ||||
| 3 Jun | 950.45 | 12.00 | - | 1,21,550 | 81,400 | 1,78,200 | ||||
| 31 May | 923.00 | 10.05 | - | 60,500 | 33,000 | 96,800 | ||||
| 30 May | 923.95 | 13.00 | - | 34,100 | 15,400 | 63,800 | ||||
|
|
||||||||||
| 29 May | 943.60 | 19.00 | - | 13,200 | 4,400 | 48,400 | ||||
| 28 May | 947.55 | 19.25 | - | 13,200 | 7,700 | 43,450 | ||||
| 27 May | 958.50 | 22.75 | - | 4,950 | 1,650 | 35,200 | ||||
| 24 May | 960.55 | 24.00 | - | 10,450 | 550 | 33,550 | ||||
| 23 May | 962.35 | 24.10 | - | 2,750 | 0 | 32,450 | ||||
| 22 May | 947.50 | 18.30 | - | 9,350 | 6,600 | 32,450 | ||||
| 21 May | 951.30 | 25.00 | - | 12,100 | -4,400 | 25,850 | ||||
| 18 May | 953.95 | 20.00 | - | 0 | 8,800 | 0 | ||||
| 17 May | 945.70 | 20.00 | - | 18,700 | 8,250 | 29,700 | ||||
| 16 May | 936.40 | 18.50 | - | 12,100 | 7,150 | 21,450 | ||||
| 15 May | 947.30 | 23.50 | - | 7,150 | 2,200 | 13,750 | ||||
| 14 May | 964.65 | 25.50 | - | 3,300 | 1,650 | 10,450 | ||||
| 13 May | 959.75 | 29.75 | - | 17,600 | 4,400 | 8,800 | ||||
For TATA MOTORS LIMITED - strike price 1100 expiring on 25JUL2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 3.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 108900 which increased total open position to 4684350
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 506550 which increased total open position to 4575450
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 4068900
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 118250 which increased total open position to 3953950
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 221650 which increased total open position to 3835700
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 714450 which increased total open position to 3614050
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 480150 which increased total open position to 2899600
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 298100 which increased total open position to 2419450
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 293700 which increased total open position to 2121350
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 232100 which increased total open position to 1826550
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 347600 which increased total open position to 1592250
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 118250 which increased total open position to 1244650
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 109450 which increased total open position to 1126400
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 200200 which increased total open position to 1016950
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 140800 which increased total open position to 816750
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 676500
On 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 50600 which increased total open position to 619300
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 230450 which increased total open position to 569250
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 339350
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 259600
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 201850
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 181500
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 177650
On 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 81400 which increased total open position to 178200
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 96800
On 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 63800
On 29 May TATAMOTORS was trading at 943.60. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 48400
On 28 May TATAMOTORS was trading at 947.55. The strike last trading price was 19.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 43450
On 27 May TATAMOTORS was trading at 958.50. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 35200
On 24 May TATAMOTORS was trading at 960.55. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 33550
On 23 May TATAMOTORS was trading at 962.35. The strike last trading price was 24.10, 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 22 May TATAMOTORS was trading at 947.50. The strike last trading price was 18.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 32450
On 21 May TATAMOTORS was trading at 951.30. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 25850
On 18 May TATAMOTORS was trading at 953.95. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 0
On 17 May TATAMOTORS was trading at 945.70. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 29700
On 16 May TATAMOTORS was trading at 936.40. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 21450
On 15 May TATAMOTORS was trading at 947.30. The strike last trading price was 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 13750
On 14 May TATAMOTORS was trading at 964.65. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 10450
On 13 May TATAMOTORS was trading at 959.75. The strike last trading price was 29.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8800
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 993.65 | 105 | 7.65 | - | 12,650 | 4,400 | 3,33,300 |
| 4 Jul | 998.20 | 97.35 | - | 54,450 | -12,100 | 3,28,900 | |
| 3 Jul | 975.65 | 121.25 | - | 11,550 | -4,400 | 3,41,000 | |
| 2 Jul | 981.30 | 116.25 | - | 17,050 | -1,100 | 3,44,850 | |
| 1 Jul | 1002.05 | 97.8 | - | 98,450 | 11,000 | 3,45,950 | |
| 28 Jun | 989.75 | 110.1 | - | 92,950 | 28,050 | 3,34,950 | |
| 27 Jun | 972.10 | 125.65 | - | 1,40,250 | 1,22,650 | 3,06,900 | |
| 26 Jun | 951.85 | 141.95 | - | 51,700 | 46,750 | 1,83,700 | |
| 25 Jun | 955.00 | 140.15 | - | 43,450 | -3,850 | 1,36,950 | |
| 24 Jun | 958.05 | 134 | - | 11,550 | 0 | 1,40,800 | |
| 21 Jun | 961.80 | 136.05 | - | 61,050 | 19,250 | 1,40,800 | |
| 20 Jun | 978.25 | 117.00 | - | 17,050 | 15,950 | 1,21,000 | |
| 19 Jun | 977.35 | 118.00 | - | 79,200 | 58,300 | 1,05,050 | |
| 18 Jun | 985.90 | 109.45 | - | 31,350 | 6,600 | 46,750 | |
| 14 Jun | 993.40 | 105.00 | - | 1,100 | 0 | 40,150 | |
| 13 Jun | 985.85 | 108.50 | - | 0 | 0 | 0 | |
| 12 Jun | 988.70 | 108.50 | - | 0 | 38,500 | 0 | |
| 11 Jun | 987.10 | 108.50 | - | 38,500 | 29,700 | 31,350 | |
| 10 Jun | 975.15 | 155.00 | - | 0 | 0 | 0 | |
| 7 Jun | 970.50 | 155.00 | - | 0 | 1,650 | 0 | |
| 6 Jun | 938.25 | 155.00 | - | 0 | 1,650 | 0 | |
| 5 Jun | 929.95 | 155.00 | - | 0 | 1,650 | 1,650 | |
| 4 Jun | 903.90 | 155.00 | - | 0 | 0 | 0 | |
| 3 Jun | 950.45 | 155.00 | - | 0 | 0 | 1,650 | |
| 31 May | 923.00 | 155.00 | - | 0 | 0 | 1,650 | |
| 30 May | 923.95 | 155.00 | - | 550 | 550 | 1,650 | |
| 29 May | 943.60 | 155.00 | - | 550 | 0 | 1,100 | |
| 28 May | 947.55 | 157.00 | - | 0 | 0 | 1,100 | |
| 27 May | 958.50 | 157.00 | - | 0 | 0 | 1,100 | |
| 24 May | 960.55 | 157.00 | - | 550 | 0 | 1,100 | |
| 23 May | 962.35 | 157.00 | - | 550 | 0 | 1,100 | |
| 22 May | 947.50 | 157.00 | - | 550 | 0 | 550 | |
| 21 May | 951.30 | 90.00 | - | 0 | 0 | 550 | |
| 18 May | 953.95 | 90.00 | - | 0 | 0 | 550 | |
| 17 May | 945.70 | 90.00 | - | 0 | 0 | 550 | |
| 16 May | 936.40 | 90.00 | - | 0 | 0 | 550 | |
| 15 May | 947.30 | 90.00 | - | 0 | 0 | 550 | |
| 14 May | 964.65 | 90.00 | - | 550 | 0 | 550 | |
| 13 May | 959.75 | 90.00 | - | 550 | 0 | 550 | |
For TATA MOTORS LIMITED - strike price 1100 expiring on 25JUL2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 105, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 333300
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 97.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 328900
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 121.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 341000
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 116.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 344850
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 97.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 345950
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 110.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 334950
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 125.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 122650 which increased total open position to 306900
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 141.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 46750 which increased total open position to 183700
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 140.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 136950
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 134, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 140800
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 136.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 140800
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 117.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 121000
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 118.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 58300 which increased total open position to 105050
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 109.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 46750
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40150
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 108.50, 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 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 108.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 0
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 108.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 31350
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 155.00, 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 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 155.00, 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 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1650
On 29 May TATAMOTORS was trading at 943.60. The strike last trading price was 155.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 28 May TATAMOTORS was trading at 947.55. The strike last trading price was 157.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 27 May TATAMOTORS was trading at 958.50. The strike last trading price was 157.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 24 May TATAMOTORS was trading at 960.55. The strike last trading price was 157.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 23 May TATAMOTORS was trading at 962.35. The strike last trading price was 157.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 22 May TATAMOTORS was trading at 947.50. The strike last trading price was 157.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 21 May TATAMOTORS was trading at 951.30. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 18 May TATAMOTORS was trading at 953.95. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 17 May TATAMOTORS was trading at 945.70. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 16 May TATAMOTORS was trading at 936.40. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 15 May TATAMOTORS was trading at 947.30. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 14 May TATAMOTORS was trading at 964.65. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 13 May TATAMOTORS was trading at 959.75. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550