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 | 198.5 | -9.50 | - | 1,100 | -2,750 | 8,250 | |||
| 4 Jul | 998.20 | 208 | - | 2,750 | -550 | 11,000 | ||||
| 3 Jul | 975.65 | 178.55 | - | 2,200 | 550 | 11,550 | ||||
| 2 Jul | 981.30 | 187 | - | 4,400 | 2,200 | 10,450 | ||||
| 1 Jul | 1002.05 | 193.2 | - | 1,100 | 1,650 | 8,250 | ||||
| 28 Jun | 989.75 | 186 | - | 1,650 | 550 | 6,600 | ||||
| 27 Jun | 972.10 | 177 | - | 6,050 | 1,650 | 6,050 | ||||
|
|
||||||||||
| 26 Jun | 951.85 | 157 | - | 7,150 | 4,400 | 4,400 | ||||
| 25 Jun | 955.00 | 170 | - | 0 | 0 | 0 | ||||
| 24 Jun | 958.05 | 170 | - | 0 | 0 | 0 | ||||
| 21 Jun | 961.80 | 170.00 | - | 550 | 0 | 1,100 | ||||
| 20 Jun | 978.25 | 197.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 977.35 | 197.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 985.90 | 197.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 993.40 | 197.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 985.85 | 197.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 988.70 | 197.00 | - | 0 | 1,100 | 0 | ||||
| 11 Jun | 987.10 | 197.00 | - | 1,100 | 0 | 0 | ||||
| 10 Jun | 975.15 | 220.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 970.50 | 220.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 938.25 | 220.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 929.95 | 220.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 903.90 | 220.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 950.45 | 220.60 | - | 0 | 0 | 0 | ||||
| 31 May | 923.00 | 220.60 | - | 0 | 0 | 0 | ||||
| 30 May | 923.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 943.60 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 947.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 958.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 24 May | 960.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 962.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 947.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 951.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 945.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 936.40 | 0.00 | - | 0 | 0 | 0 | ||||
| 15 May | 947.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 May | 964.65 | 0.00 | - | 0 | 0 | 0 | ||||
For TATA MOTORS LIMITED - strike price 800 expiring on 25JUL2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 198.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 8250
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 208, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 11000
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 178.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 11550
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 187, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 10450
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 193.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 8250
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 186, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6600
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 177, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 6050
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 157, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 170, 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 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 170, 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 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 170.00, 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 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 197.00, 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 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 197.00, 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 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 197.00, 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 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 197.00, 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 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 197.00, 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 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 197.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 197.00, 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 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 220.60, 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 220.60, 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 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 220.60, 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 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 220.60, 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 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 220.60, 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 220.60, 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 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 220.60, 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 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 0.00, 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 29 May TATAMOTORS was trading at 943.60. The strike last trading price was 0.00, 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 28 May TATAMOTORS was trading at 947.55. The strike last trading price was 0.00, 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 27 May TATAMOTORS was trading at 958.50. The strike last trading price was 0.00, 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 24 May TATAMOTORS was trading at 960.55. The strike last trading price was 0.00, 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 23 May TATAMOTORS was trading at 962.35. The strike last trading price was 0.00, 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 22 May TATAMOTORS was trading at 947.50. The strike last trading price was 0.00, 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 21 May TATAMOTORS was trading at 951.30. The strike last trading price was 0.00, 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 0.00, 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 16 May TATAMOTORS was trading at 936.40. The strike last trading price was 0.00, 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 15 May TATAMOTORS was trading at 947.30. The strike last trading price was 0.00, 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 14 May TATAMOTORS was trading at 964.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 993.65 | 0.55 | -0.05 | - | 41,800 | 1,100 | 4,16,350 |
| 4 Jul | 998.20 | 0.6 | - | 47,300 | -3,850 | 4,15,250 | |
| 3 Jul | 975.65 | 0.6 | - | 97,900 | 9,900 | 4,19,100 | |
| 2 Jul | 981.30 | 0.8 | - | 1,89,200 | 68,200 | 4,09,200 | |
| 1 Jul | 1002.05 | 0.55 | - | 81,400 | 5,500 | 3,41,000 | |
| 28 Jun | 989.75 | 0.8 | - | 2,79,950 | 50,050 | 3,35,500 | |
| 27 Jun | 972.10 | 1.2 | - | 1,90,850 | 88,550 | 2,85,450 | |
| 26 Jun | 951.85 | 1.25 | - | 71,500 | 33,550 | 1,95,250 | |
| 25 Jun | 955.00 | 1.45 | - | 1,06,150 | 45,650 | 1,61,700 | |
| 24 Jun | 958.05 | 1.2 | - | 55,550 | 19,250 | 1,15,500 | |
| 21 Jun | 961.80 | 1.70 | - | 29,700 | 15,950 | 97,350 | |
| 20 Jun | 978.25 | 1.50 | - | 6,050 | 2,750 | 80,300 | |
| 19 Jun | 977.35 | 1.50 | - | 29,700 | 17,600 | 77,550 | |
| 18 Jun | 985.90 | 1.20 | - | 4,950 | 0 | 59,950 | |
| 14 Jun | 993.40 | 1.20 | - | 28,600 | 13,750 | 59,950 | |
| 13 Jun | 985.85 | 1.75 | - | 8,250 | 1,650 | 45,100 | |
| 12 Jun | 988.70 | 1.40 | - | 5,500 | -550 | 43,450 | |
| 11 Jun | 987.10 | 1.85 | - | 22,550 | 0 | 44,000 | |
| 10 Jun | 975.15 | 2.30 | - | 1,650 | 0 | 45,650 | |
| 7 Jun | 970.50 | 2.35 | - | 65,450 | -8,800 | 45,650 | |
| 6 Jun | 938.25 | 4.45 | - | 13,200 | -5,500 | 54,450 | |
| 5 Jun | 929.95 | 6.45 | - | 28,050 | -7,700 | 59,950 | |
| 4 Jun | 903.90 | 13.25 | - | 64,350 | 31,900 | 67,650 | |
| 3 Jun | 950.45 | 4.60 | - | 23,650 | 8,250 | 35,750 | |
| 31 May | 923.00 | 7.50 | - | 12,650 | 5,500 | 28,050 | |
| 30 May | 923.95 | 9.75 | - | 9,350 | 4,400 | 22,550 | |
| 29 May | 943.60 | 7.60 | - | 4,400 | -1,100 | 18,150 | |
| 28 May | 947.55 | 9.45 | - | 4,400 | 3,300 | 19,250 | |
| 27 May | 958.50 | 7.20 | - | 5,500 | 1,650 | 15,400 | |
| 24 May | 960.55 | 8.00 | - | 3,300 | -1,650 | 14,850 | |
| 23 May | 962.35 | 9.00 | - | 2,750 | 0 | 15,950 | |
| 22 May | 947.50 | 10.00 | - | 1,650 | 0 | 15,950 | |
| 21 May | 951.30 | 8.40 | - | 3,300 | 0 | 15,950 | |
| 17 May | 945.70 | 9.55 | - | 2,750 | 0 | 14,850 | |
| 16 May | 936.40 | 14.25 | - | 5,500 | 4,400 | 14,850 | |
| 15 May | 947.30 | 10.80 | - | 3,850 | 3,300 | 10,450 | |
| 14 May | 964.65 | 11.00 | - | 8,800 | 6,600 | 6,600 | |
For TATA MOTORS LIMITED - strike price 800 expiring on 25JUL2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 416350
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 415250
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 419100
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 68200 which increased total open position to 409200
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 341000
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 50050 which increased total open position to 335500
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 88550 which increased total open position to 285450
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 33550 which increased total open position to 195250
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 45650 which increased total open position to 161700
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 115500
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 97350
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 80300
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 77550
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59950
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 59950
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 45100
On 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 43450
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44000
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45650
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 45650
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 54450
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 59950
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 67650
On 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 35750
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 28050
On 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 22550
On 29 May TATAMOTORS was trading at 943.60. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 18150
On 28 May TATAMOTORS was trading at 947.55. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 19250
On 27 May TATAMOTORS was trading at 958.50. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 15400
On 24 May TATAMOTORS was trading at 960.55. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 14850
On 23 May TATAMOTORS was trading at 962.35. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15950
On 22 May TATAMOTORS was trading at 947.50. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15950
On 21 May TATAMOTORS was trading at 951.30. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15950
On 17 May TATAMOTORS was trading at 945.70. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14850
On 16 May TATAMOTORS was trading at 936.40. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 14850
On 15 May TATAMOTORS was trading at 947.30. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 10450
On 14 May TATAMOTORS was trading at 964.65. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600