TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
11 Apr 2025 04:11 PM IST
| TATAMOTORS 24APR2025 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 595.05 | 0.3 | -0.1 | - | 455 | 52 | 2,536 | |||
| 9 Apr | 582.90 | 0.35 | -0.15 | - | 694 | 123 | 2,484 | |||
| 8 Apr | 588.85 | 0.5 | -0.1 | - | 590 | 139 | 2,381 | |||
| 7 Apr | 579.75 | 0.6 | 0.3 | - | 1,464 | 348 | 2,243 | |||
| 4 Apr | 613.85 | 0.3 | -0.1 | - | 1,070 | -60 | 1,893 | |||
| 3 Apr | 653.95 | 0.35 | -0.3 | 41.26 | 284 | 94 | 1,955 | |||
| 2 Apr | 671.90 | 0.7 | 0.05 | 40.17 | 381 | 72 | 1,862 | |||
| 1 Apr | 671.85 | 0.7 | -0.35 | 39.31 | 1,154 | 15 | 1,790 | |||
| 28 Mar | 674.45 | 1 | -0.1 | 38.03 | 792 | 3 | 1,775 | |||
| 27 Mar | 668.55 | 1.1 | -0.75 | 38.88 | 1,346 | 378 | 1,772 | |||
| 26 Mar | 708.25 | 1.7 | -0.35 | 31.65 | 1,126 | 376 | 1,395 | |||
| 25 Mar | 710.30 | 1.95 | -0.4 | 32.00 | 1,009 | 261 | 1,022 | |||
| 24 Mar | 713.50 | 2.45 | 1 | 31.44 | 1,347 | 653 | 761 | |||
| 21 Mar | 702.95 | 1.55 | -13.55 | 29.59 | 222 | 107 | 107 | |||
| 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 | |||
For Tata Motors Limited - strike price 820 expiring on 24APR2025
Delta for 820 CE is -
Historical price for 820 CE is as follows
On 11 Apr TATAMOTORS was trading at 595.05. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 2536
On 9 Apr TATAMOTORS was trading at 582.90. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 2484
On 8 Apr TATAMOTORS was trading at 588.85. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 139 which increased total open position to 2381
On 7 Apr TATAMOTORS was trading at 579.75. The strike last trading price was 0.6, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 348 which increased total open position to 2243
On 4 Apr TATAMOTORS was trading at 613.85. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1893
On 3 Apr TATAMOTORS was trading at 653.95. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 41.26, the open interest changed by 94 which increased total open position to 1955
On 2 Apr TATAMOTORS was trading at 671.90. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 40.17, the open interest changed by 72 which increased total open position to 1862
On 1 Apr TATAMOTORS was trading at 671.85. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 39.31, the open interest changed by 15 which increased total open position to 1790
On 28 Mar TATAMOTORS was trading at 674.45. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 38.03, the open interest changed by 3 which increased total open position to 1775
On 27 Mar TATAMOTORS was trading at 668.55. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was 38.88, the open interest changed by 378 which increased total open position to 1772
On 26 Mar TATAMOTORS was trading at 708.25. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 31.65, the open interest changed by 376 which increased total open position to 1395
On 25 Mar TATAMOTORS was trading at 710.30. The strike last trading price was 1.95, which was -0.4 lower than the previous day. The implied volatity was 32.00, the open interest changed by 261 which increased total open position to 1022
On 24 Mar TATAMOTORS was trading at 713.50. The strike last trading price was 2.45, which was 1 higher than the previous day. The implied volatity was 31.44, the open interest changed by 653 which increased total open position to 761
On 21 Mar TATAMOTORS was trading at 702.95. The strike last trading price was 1.55, which was -13.55 lower than the previous day. The implied volatity was 29.59, the open interest changed by 107 which increased total open position to 107
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
| TATAMOTORS 24APR2025 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 595.05 | 210.55 | -20.7 | - | 4 | 0 | 146 |
| 9 Apr | 582.90 | 231.25 | 3.8 | - | 9 | -4 | 147 |
| 8 Apr | 588.85 | 227.45 | -17.75 | - | 12 | 0 | 151 |
| 7 Apr | 579.75 | 245.6 | 40.6 | - | 12 | -1 | 151 |
| 4 Apr | 613.85 | 205 | 43.3 | - | 4 | 1 | 151 |
| 3 Apr | 653.95 | 161.7 | 16.7 | 54.90 | 3 | 0 | 149 |
| 2 Apr | 671.90 | 145 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 671.85 | 145 | 2.85 | 48.38 | 2 | 0 | 148 |
| 28 Mar | 674.45 | 142.15 | -2.7 | 40.69 | 10 | 1 | 148 |
| 27 Mar | 668.55 | 144.85 | 36.85 | 35.28 | 49 | 38 | 146 |
| 26 Mar | 708.25 | 108 | 2.6 | 32.39 | 19 | 16 | 107 |
| 25 Mar | 710.30 | 106.75 | 4.55 | 27.70 | 8 | 7 | 90 |
| 24 Mar | 713.50 | 101.5 | -9.7 | 31.08 | 80 | 77 | 82 |
| 21 Mar | 702.95 | 110 | -14.6 | 20.35 | 7 | 4 | 4 |
| 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 |
For Tata Motors Limited - strike price 820 expiring on 24APR2025
Delta for 820 PE is -
Historical price for 820 PE is as follows
On 11 Apr TATAMOTORS was trading at 595.05. The strike last trading price was 210.55, which was -20.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 9 Apr TATAMOTORS was trading at 582.90. The strike last trading price was 231.25, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 147
On 8 Apr TATAMOTORS was trading at 588.85. The strike last trading price was 227.45, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 7 Apr TATAMOTORS was trading at 579.75. The strike last trading price was 245.6, which was 40.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 151
On 4 Apr TATAMOTORS was trading at 613.85. The strike last trading price was 205, which was 43.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 151
On 3 Apr TATAMOTORS was trading at 653.95. The strike last trading price was 161.7, which was 16.7 higher than the previous day. The implied volatity was 54.90, the open interest changed by 0 which decreased total open position to 149
On 2 Apr TATAMOTORS was trading at 671.90. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr TATAMOTORS was trading at 671.85. The strike last trading price was 145, which was 2.85 higher than the previous day. The implied volatity was 48.38, the open interest changed by 0 which decreased total open position to 148
On 28 Mar TATAMOTORS was trading at 674.45. The strike last trading price was 142.15, which was -2.7 lower than the previous day. The implied volatity was 40.69, the open interest changed by 1 which increased total open position to 148
On 27 Mar TATAMOTORS was trading at 668.55. The strike last trading price was 144.85, which was 36.85 higher than the previous day. The implied volatity was 35.28, the open interest changed by 38 which increased total open position to 146
On 26 Mar TATAMOTORS was trading at 708.25. The strike last trading price was 108, which was 2.6 higher than the previous day. The implied volatity was 32.39, the open interest changed by 16 which increased total open position to 107
On 25 Mar TATAMOTORS was trading at 710.30. The strike last trading price was 106.75, which was 4.55 higher than the previous day. The implied volatity was 27.70, the open interest changed by 7 which increased total open position to 90
On 24 Mar TATAMOTORS was trading at 713.50. The strike last trading price was 101.5, which was -9.7 lower than the previous day. The implied volatity was 31.08, the open interest changed by 77 which increased total open position to 82
On 21 Mar TATAMOTORS was trading at 702.95. The strike last trading price was 110, which was -14.6 lower than the previous day. The implied volatity was 20.35, the open interest changed by 4 which increased total open position to 4
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
