TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
11 Apr 2025 04:11 PM IST
| TATAMOTORS 24APR2025 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.44
Theta: -0.80
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 595.05 | 23.15 | 4.4 | 42.25 | 8,867 | -724 | 2,689 | |||
| 9 Apr | 582.90 | 19.3 | -2.75 | 43.91 | 11,435 | 502 | 3,427 | |||
| 8 Apr | 588.85 | 22.45 | 1.9 | 43.10 | 13,601 | 222 | 2,946 | |||
| 7 Apr | 579.75 | 21.35 | -12.55 | 48.35 | 19,542 | 2,564 | 2,722 | |||
| 4 Apr | 613.85 | 34.65 | -33.35 | 30.00 | 280 | 143 | 158 | |||
| 3 Apr | 653.95 | 68 | -13 | - | 1 | 0 | 14 | |||
| 2 Apr | 671.90 | 81 | -9.2 | - | 5 | 0 | 9 | |||
| 1 Apr | 671.85 | 90.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 674.45 | 90.2 | 13.6 | 37.79 | 9 | 0 | 0 | |||
| 27 Mar | 668.55 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 708.25 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 710.30 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 713.50 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 702.95 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 690.05 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 682.25 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 680.05 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 661.05 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 655.50 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 668.30 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 648.05 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 648.15 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 648.30 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 639.65 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 640.80 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 619.20 | 76.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 621.15 | 76.6 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Feb | 620.65 | 76.6 | 0 | - | 0 | 0 | 0 | |||
For Tata Motors Limited - strike price 590 expiring on 24APR2025
Delta for 590 CE is 0.58
Historical price for 590 CE is as follows
On 11 Apr TATAMOTORS was trading at 595.05. The strike last trading price was 23.15, which was 4.4 higher than the previous day. The implied volatity was 42.25, the open interest changed by -724 which decreased total open position to 2689
On 9 Apr TATAMOTORS was trading at 582.90. The strike last trading price was 19.3, which was -2.75 lower than the previous day. The implied volatity was 43.91, the open interest changed by 502 which increased total open position to 3427
On 8 Apr TATAMOTORS was trading at 588.85. The strike last trading price was 22.45, which was 1.9 higher than the previous day. The implied volatity was 43.10, the open interest changed by 222 which increased total open position to 2946
On 7 Apr TATAMOTORS was trading at 579.75. The strike last trading price was 21.35, which was -12.55 lower than the previous day. The implied volatity was 48.35, the open interest changed by 2564 which increased total open position to 2722
On 4 Apr TATAMOTORS was trading at 613.85. The strike last trading price was 34.65, which was -33.35 lower than the previous day. The implied volatity was 30.00, the open interest changed by 143 which increased total open position to 158
On 3 Apr TATAMOTORS was trading at 653.95. The strike last trading price was 68, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Apr TATAMOTORS was trading at 671.90. The strike last trading price was 81, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Apr TATAMOTORS was trading at 671.85. The strike last trading price was 90.2, which was 0 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 28 Mar TATAMOTORS was trading at 674.45. The strike last trading price was 90.2, which was 13.6 higher than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 0
On 27 Mar TATAMOTORS was trading at 668.55. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar TATAMOTORS was trading at 708.25. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar TATAMOTORS was trading at 710.30. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar TATAMOTORS was trading at 713.50. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar TATAMOTORS was trading at 702.95. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TATAMOTORS was trading at 690.05. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TATAMOTORS was trading at 682.25. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TATAMOTORS was trading at 680.05. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TATAMOTORS was trading at 661.05. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TATAMOTORS was trading at 655.50. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TATAMOTORS was trading at 668.30. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TATAMOTORS was trading at 648.05. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TATAMOTORS was trading at 648.15. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar TATAMOTORS was trading at 648.30. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TATAMOTORS was trading at 639.65. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TATAMOTORS was trading at 640.80. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TATAMOTORS was trading at 619.20. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar TATAMOTORS was trading at 621.15. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb TATAMOTORS was trading at 620.65. The strike last trading price was 76.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATAMOTORS 24APR2025 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.44
Theta: -0.63
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 595.05 | 14.7 | -8.65 | 41.82 | 15,362 | 415 | 2,798 |
| 9 Apr | 582.90 | 22.1 | 1.25 | 43.32 | 7,923 | 67 | 2,375 |
| 8 Apr | 588.85 | 20.25 | -10.25 | 43.68 | 11,966 | 575 | 2,315 |
| 7 Apr | 579.75 | 30 | 21.5 | 53.33 | 5,644 | -257 | 1,743 |
| 4 Apr | 613.85 | 8.2 | 5.85 | 34.08 | 9,745 | 1,058 | 2,001 |
| 3 Apr | 653.95 | 2.3 | 0.1 | 35.19 | 988 | 101 | 944 |
| 2 Apr | 671.90 | 2.25 | -0.1 | 39.74 | 781 | 94 | 846 |
| 1 Apr | 671.85 | 2.4 | -0.3 | 39.49 | 762 | 43 | 752 |
| 28 Mar | 674.45 | 2.8 | -1.7 | 38.51 | 1,441 | 38 | 709 |
| 27 Mar | 668.55 | 4.55 | 3.4 | 42.16 | 2,060 | 556 | 677 |
| 26 Mar | 708.25 | 1.05 | -0.35 | 37.91 | 26 | 14 | 121 |
| 25 Mar | 710.30 | 1.4 | -0.4 | 39.56 | 30 | -5 | 107 |
| 24 Mar | 713.50 | 1.8 | 0.3 | 42.38 | 56 | -15 | 111 |
| 21 Mar | 702.95 | 1.5 | 0.05 | 36.65 | 25 | -3 | 127 |
| 20 Mar | 690.05 | 1.45 | -0.75 | 33.05 | 26 | -7 | 130 |
| 19 Mar | 682.25 | 2.2 | -0.25 | 33.73 | 21 | 1 | 136 |
| 18 Mar | 680.05 | 2.45 | -2.15 | 33.64 | 103 | 36 | 136 |
| 17 Mar | 661.05 | 4.65 | -0.7 | 34.34 | 84 | 49 | 102 |
| 13 Mar | 655.50 | 5.35 | 0.7 | 32.90 | 4 | 2 | 54 |
| 12 Mar | 668.30 | 4.65 | -2 | 34.65 | 42 | 19 | 50 |
| 11 Mar | 648.05 | 7 | 0.35 | 0.00 | 0 | 9 | 0 |
| 10 Mar | 648.15 | 7 | 0.05 | 32.59 | 23 | 10 | 31 |
| 7 Mar | 648.30 | 6.95 | 0.25 | 31.99 | 13 | 9 | 21 |
| 6 Mar | 639.65 | 6.7 | -2 | 28.84 | 1 | 0 | 11 |
| 5 Mar | 640.80 | 8.7 | -6.7 | 32.57 | 1 | 0 | 11 |
| 4 Mar | 619.20 | 15.4 | 3.8 | 34.22 | 11 | 10 | 10 |
| 3 Mar | 621.15 | 11.6 | 0 | 4.83 | 0 | 0 | 0 |
| 28 Feb | 620.65 | 11.6 | 0 | 4.68 | 0 | 0 | 0 |
For Tata Motors Limited - strike price 590 expiring on 24APR2025
Delta for 590 PE is -0.41
Historical price for 590 PE is as follows
On 11 Apr TATAMOTORS was trading at 595.05. The strike last trading price was 14.7, which was -8.65 lower than the previous day. The implied volatity was 41.82, the open interest changed by 415 which increased total open position to 2798
On 9 Apr TATAMOTORS was trading at 582.90. The strike last trading price was 22.1, which was 1.25 higher than the previous day. The implied volatity was 43.32, the open interest changed by 67 which increased total open position to 2375
On 8 Apr TATAMOTORS was trading at 588.85. The strike last trading price was 20.25, which was -10.25 lower than the previous day. The implied volatity was 43.68, the open interest changed by 575 which increased total open position to 2315
On 7 Apr TATAMOTORS was trading at 579.75. The strike last trading price was 30, which was 21.5 higher than the previous day. The implied volatity was 53.33, the open interest changed by -257 which decreased total open position to 1743
On 4 Apr TATAMOTORS was trading at 613.85. The strike last trading price was 8.2, which was 5.85 higher than the previous day. The implied volatity was 34.08, the open interest changed by 1058 which increased total open position to 2001
On 3 Apr TATAMOTORS was trading at 653.95. The strike last trading price was 2.3, which was 0.1 higher than the previous day. The implied volatity was 35.19, the open interest changed by 101 which increased total open position to 944
On 2 Apr TATAMOTORS was trading at 671.90. The strike last trading price was 2.25, which was -0.1 lower than the previous day. The implied volatity was 39.74, the open interest changed by 94 which increased total open position to 846
On 1 Apr TATAMOTORS was trading at 671.85. The strike last trading price was 2.4, which was -0.3 lower than the previous day. The implied volatity was 39.49, the open interest changed by 43 which increased total open position to 752
On 28 Mar TATAMOTORS was trading at 674.45. The strike last trading price was 2.8, which was -1.7 lower than the previous day. The implied volatity was 38.51, the open interest changed by 38 which increased total open position to 709
On 27 Mar TATAMOTORS was trading at 668.55. The strike last trading price was 4.55, which was 3.4 higher than the previous day. The implied volatity was 42.16, the open interest changed by 556 which increased total open position to 677
On 26 Mar TATAMOTORS was trading at 708.25. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 37.91, the open interest changed by 14 which increased total open position to 121
On 25 Mar TATAMOTORS was trading at 710.30. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 39.56, the open interest changed by -5 which decreased total open position to 107
On 24 Mar TATAMOTORS was trading at 713.50. The strike last trading price was 1.8, which was 0.3 higher than the previous day. The implied volatity was 42.38, the open interest changed by -15 which decreased total open position to 111
On 21 Mar TATAMOTORS was trading at 702.95. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 36.65, the open interest changed by -3 which decreased total open position to 127
On 20 Mar TATAMOTORS was trading at 690.05. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 33.05, the open interest changed by -7 which decreased total open position to 130
On 19 Mar TATAMOTORS was trading at 682.25. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 33.73, the open interest changed by 1 which increased total open position to 136
On 18 Mar TATAMOTORS was trading at 680.05. The strike last trading price was 2.45, which was -2.15 lower than the previous day. The implied volatity was 33.64, the open interest changed by 36 which increased total open position to 136
On 17 Mar TATAMOTORS was trading at 661.05. The strike last trading price was 4.65, which was -0.7 lower than the previous day. The implied volatity was 34.34, the open interest changed by 49 which increased total open position to 102
On 13 Mar TATAMOTORS was trading at 655.50. The strike last trading price was 5.35, which was 0.7 higher than the previous day. The implied volatity was 32.90, the open interest changed by 2 which increased total open position to 54
On 12 Mar TATAMOTORS was trading at 668.30. The strike last trading price was 4.65, which was -2 lower than the previous day. The implied volatity was 34.65, the open interest changed by 19 which increased total open position to 50
On 11 Mar TATAMOTORS was trading at 648.05. The strike last trading price was 7, which was 0.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 10 Mar TATAMOTORS was trading at 648.15. The strike last trading price was 7, which was 0.05 higher than the previous day. The implied volatity was 32.59, the open interest changed by 10 which increased total open position to 31
On 7 Mar TATAMOTORS was trading at 648.30. The strike last trading price was 6.95, which was 0.25 higher than the previous day. The implied volatity was 31.99, the open interest changed by 9 which increased total open position to 21
On 6 Mar TATAMOTORS was trading at 639.65. The strike last trading price was 6.7, which was -2 lower than the previous day. The implied volatity was 28.84, the open interest changed by 0 which decreased total open position to 11
On 5 Mar TATAMOTORS was trading at 640.80. The strike last trading price was 8.7, which was -6.7 lower than the previous day. The implied volatity was 32.57, the open interest changed by 0 which decreased total open position to 11
On 4 Mar TATAMOTORS was trading at 619.20. The strike last trading price was 15.4, which was 3.8 higher than the previous day. The implied volatity was 34.22, the open interest changed by 10 which increased total open position to 10
On 3 Mar TATAMOTORS was trading at 621.15. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 28 Feb TATAMOTORS was trading at 620.65. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
