TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
11 Apr 2025 04:11 PM IST
| TATAMOTORS 24APR2025 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 595.05 | 0.5 | -0.05 | - | 547 | -9 | 1,109 | |||
| 9 Apr | 582.90 | 0.55 | -0.1 | - | 327 | -98 | 1,119 | |||
| 8 Apr | 588.85 | 0.7 | -0.1 | - | 497 | 79 | 1,219 | |||
| 7 Apr | 579.75 | 0.75 | 0.25 | - | 1,163 | 12 | 1,139 | |||
| 4 Apr | 613.85 | 0.5 | -0.3 | 45.09 | 768 | 30 | 1,128 | |||
| 3 Apr | 653.95 | 0.8 | -1.05 | 35.40 | 814 | 44 | 1,098 | |||
| 2 Apr | 671.90 | 1.9 | 0.1 | 35.61 | 849 | 79 | 1,036 | |||
| 1 Apr | 671.85 | 1.8 | -0.9 | 34.40 | 845 | -110 | 959 | |||
| 28 Mar | 674.45 | 2.65 | -0.1 | 34.22 | 2,434 | 256 | 1,069 | |||
| 27 Mar | 668.55 | 2.9 | -2.75 | 35.47 | 2,992 | 180 | 812 | |||
| 26 Mar | 708.25 | 5.4 | -0.95 | 28.62 | 543 | 134 | 634 | |||
| 25 Mar | 710.30 | 6.15 | -1.15 | 29.42 | 544 | 126 | 499 | |||
|
|
||||||||||
| 24 Mar | 713.50 | 7.4 | 2.35 | 28.73 | 865 | 340 | 374 | |||
| 21 Mar | 702.95 | 5.05 | -1.4 | 27.05 | 88 | 32 | 32 | |||
| 20 Mar | 690.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 682.25 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 680.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 661.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 655.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 668.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 648.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 648.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 648.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 639.65 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 640.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 619.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 621.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 620.65 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Tata Motors Limited - strike price 770 expiring on 24APR2025
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 11 Apr TATAMOTORS was trading at 595.05. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 1109
On 9 Apr TATAMOTORS was trading at 582.90. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -98 which decreased total open position to 1119
On 8 Apr TATAMOTORS was trading at 588.85. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 1219
On 7 Apr TATAMOTORS was trading at 579.75. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 1139
On 4 Apr TATAMOTORS was trading at 613.85. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 45.09, the open interest changed by 30 which increased total open position to 1128
On 3 Apr TATAMOTORS was trading at 653.95. The strike last trading price was 0.8, which was -1.05 lower than the previous day. The implied volatity was 35.40, the open interest changed by 44 which increased total open position to 1098
On 2 Apr TATAMOTORS was trading at 671.90. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was 35.61, the open interest changed by 79 which increased total open position to 1036
On 1 Apr TATAMOTORS was trading at 671.85. The strike last trading price was 1.8, which was -0.9 lower than the previous day. The implied volatity was 34.40, the open interest changed by -110 which decreased total open position to 959
On 28 Mar TATAMOTORS was trading at 674.45. The strike last trading price was 2.65, which was -0.1 lower than the previous day. The implied volatity was 34.22, the open interest changed by 256 which increased total open position to 1069
On 27 Mar TATAMOTORS was trading at 668.55. The strike last trading price was 2.9, which was -2.75 lower than the previous day. The implied volatity was 35.47, the open interest changed by 180 which increased total open position to 812
On 26 Mar TATAMOTORS was trading at 708.25. The strike last trading price was 5.4, which was -0.95 lower than the previous day. The implied volatity was 28.62, the open interest changed by 134 which increased total open position to 634
On 25 Mar TATAMOTORS was trading at 710.30. The strike last trading price was 6.15, which was -1.15 lower than the previous day. The implied volatity was 29.42, the open interest changed by 126 which increased total open position to 499
On 24 Mar TATAMOTORS was trading at 713.50. The strike last trading price was 7.4, which was 2.35 higher than the previous day. The implied volatity was 28.73, the open interest changed by 340 which increased total open position to 374
On 21 Mar TATAMOTORS was trading at 702.95. The strike last trading price was 5.05, which was -1.4 lower than the previous day. The implied volatity was 27.05, the open interest changed by 32 which increased total open position to 32
On 20 Mar TATAMOTORS was trading at 690.05. The strike last trading price was 0, 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 19 Mar TATAMOTORS was trading at 682.25. The strike last trading price was 0, 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 18 Mar TATAMOTORS was trading at 680.05. The strike last trading price was 0, 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 17 Mar TATAMOTORS was trading at 661.05. The strike last trading price was 0, 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 13 Mar TATAMOTORS was trading at 655.50. The strike last trading price was 0, 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 12 Mar TATAMOTORS was trading at 668.30. The strike last trading price was 0, 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 11 Mar TATAMOTORS was trading at 648.05. The strike last trading price was 0, 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 10 Mar TATAMOTORS was trading at 648.15. The strike last trading price was 0, 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 7 Mar TATAMOTORS was trading at 648.30. The strike last trading price was 0, 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 6 Mar TATAMOTORS was trading at 639.65. The strike last trading price was 0, 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 5 Mar TATAMOTORS was trading at 640.80. The strike last trading price was 0, 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 4 Mar TATAMOTORS was trading at 619.20. The strike last trading price was 0, 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 3 Mar TATAMOTORS was trading at 621.15. The strike last trading price was 0, 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 Feb TATAMOTORS was trading at 620.65. The strike last trading price was 0, 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
| TATAMOTORS 24APR2025 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 595.05 | 164.3 | -13.5 | - | 4 | 0 | 149 |
| 9 Apr | 582.90 | 177.8 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 588.85 | 177.8 | -16.95 | - | 4 | 0 | 149 |
| 7 Apr | 579.75 | 194.75 | 51.15 | - | 45 | -15 | 150 |
| 4 Apr | 613.85 | 143.6 | 49.1 | - | 1 | 0 | 165 |
| 3 Apr | 653.95 | 94.5 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 671.90 | 94.5 | 2.05 | 32.92 | 9 | 0 | 165 |
| 1 Apr | 671.85 | 92.45 | 0 | 0.00 | 0 | 9 | 0 |
| 28 Mar | 674.45 | 92.45 | -4.35 | 29.40 | 19 | 9 | 164 |
| 27 Mar | 668.55 | 96.8 | 34.2 | 33.08 | 30 | 16 | 155 |
| 26 Mar | 708.25 | 63.25 | 4.2 | 31.09 | 104 | 81 | 138 |
| 25 Mar | 710.30 | 59.05 | 0.65 | 22.76 | 21 | 4 | 56 |
| 24 Mar | 713.50 | 58.5 | -8.1 | 31.10 | 71 | 47 | 52 |
| 21 Mar | 702.95 | 65.8 | -53.7 | 27.77 | 7 | 6 | 6 |
| 20 Mar | 690.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 682.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 680.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 661.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 655.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 668.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 648.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 648.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 648.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 639.65 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 640.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 619.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 621.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 620.65 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Tata Motors Limited - strike price 770 expiring on 24APR2025
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 11 Apr TATAMOTORS was trading at 595.05. The strike last trading price was 164.3, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149
On 9 Apr TATAMOTORS was trading at 582.90. The strike last trading price was 177.8, 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 8 Apr TATAMOTORS was trading at 588.85. The strike last trading price was 177.8, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149
On 7 Apr TATAMOTORS was trading at 579.75. The strike last trading price was 194.75, which was 51.15 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 150
On 4 Apr TATAMOTORS was trading at 613.85. The strike last trading price was 143.6, which was 49.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 3 Apr TATAMOTORS was trading at 653.95. The strike last trading price was 94.5, 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 2 Apr TATAMOTORS was trading at 671.90. The strike last trading price was 94.5, which was 2.05 higher than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 165
On 1 Apr TATAMOTORS was trading at 671.85. The strike last trading price was 92.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 28 Mar TATAMOTORS was trading at 674.45. The strike last trading price was 92.45, which was -4.35 lower than the previous day. The implied volatity was 29.40, the open interest changed by 9 which increased total open position to 164
On 27 Mar TATAMOTORS was trading at 668.55. The strike last trading price was 96.8, which was 34.2 higher than the previous day. The implied volatity was 33.08, the open interest changed by 16 which increased total open position to 155
On 26 Mar TATAMOTORS was trading at 708.25. The strike last trading price was 63.25, which was 4.2 higher than the previous day. The implied volatity was 31.09, the open interest changed by 81 which increased total open position to 138
On 25 Mar TATAMOTORS was trading at 710.30. The strike last trading price was 59.05, which was 0.65 higher than the previous day. The implied volatity was 22.76, the open interest changed by 4 which increased total open position to 56
On 24 Mar TATAMOTORS was trading at 713.50. The strike last trading price was 58.5, which was -8.1 lower than the previous day. The implied volatity was 31.10, the open interest changed by 47 which increased total open position to 52
On 21 Mar TATAMOTORS was trading at 702.95. The strike last trading price was 65.8, which was -53.7 lower than the previous day. The implied volatity was 27.77, the open interest changed by 6 which increased total open position to 6
On 20 Mar TATAMOTORS was trading at 690.05. The strike last trading price was 0, 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 19 Mar TATAMOTORS was trading at 682.25. The strike last trading price was 0, 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 18 Mar TATAMOTORS was trading at 680.05. The strike last trading price was 0, 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 17 Mar TATAMOTORS was trading at 661.05. The strike last trading price was 0, 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 13 Mar TATAMOTORS was trading at 655.50. The strike last trading price was 0, 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 12 Mar TATAMOTORS was trading at 668.30. The strike last trading price was 0, 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 11 Mar TATAMOTORS was trading at 648.05. The strike last trading price was 0, 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 10 Mar TATAMOTORS was trading at 648.15. The strike last trading price was 0, 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 7 Mar TATAMOTORS was trading at 648.30. The strike last trading price was 0, 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 6 Mar TATAMOTORS was trading at 639.65. The strike last trading price was 0, 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 5 Mar TATAMOTORS was trading at 640.80. The strike last trading price was 0, 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 4 Mar TATAMOTORS was trading at 619.20. The strike last trading price was 0, 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 3 Mar TATAMOTORS was trading at 621.15. The strike last trading price was 0, 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 Feb TATAMOTORS was trading at 620.65. The strike last trading price was 0, 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
