TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
20 Dec 2024 04:11 PM IST
| TATAMOTORS 26DEC2024 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 724.05 | 0.15 | -0.25 | - | 1,189 | -162 | 752 | |||
| 19 Dec | 744.05 | 0.4 | -0.15 | - | 648 | 22 | 914 | |||
| 18 Dec | 755.70 | 0.55 | -0.05 | 53.85 | 380 | -109 | 892 | |||
| 17 Dec | 779.75 | 0.6 | 0.00 | 43.12 | 446 | -9 | 1,001 | |||
| 16 Dec | 784.80 | 0.6 | -0.20 | 38.99 | 714 | -10 | 1,009 | |||
| 13 Dec | 790.30 | 0.8 | -0.15 | 34.08 | 856 | -200 | 1,019 | |||
| 12 Dec | 786.35 | 0.95 | -0.35 | 34.98 | 1,532 | -157 | 1,221 | |||
| 11 Dec | 799.10 | 1.3 | -0.35 | 32.02 | 1,255 | 89 | 1,392 | |||
| 10 Dec | 799.90 | 1.65 | -0.15 | 32.10 | 1,393 | 55 | 1,304 | |||
| 9 Dec | 798.75 | 1.8 | -1.35 | 32.10 | 2,336 | 126 | 1,230 | |||
| 6 Dec | 816.80 | 3.15 | 1.75 | 28.12 | 2,566 | 266 | 1,056 | |||
| 5 Dec | 792.55 | 1.4 | -0.05 | 28.86 | 890 | 76 | 791 | |||
| 4 Dec | 788.10 | 1.45 | -0.40 | 29.61 | 1,291 | -93 | 715 | |||
| 3 Dec | 801.25 | 1.85 | 0.30 | 27.33 | 1,069 | 54 | 835 | |||
| 2 Dec | 790.05 | 1.55 | -0.40 | 28.16 | 901 | 178 | 791 | |||
| 29 Nov | 786.45 | 1.95 | -0.35 | 28.48 | 745 | 104 | 613 | |||
| 28 Nov | 779.45 | 2.3 | -0.25 | 30.47 | 537 | 18 | 508 | |||
| 27 Nov | 783.95 | 2.55 | -0.30 | 29.72 | 428 | 121 | 489 | |||
| 26 Nov | 783.00 | 2.85 | -1.35 | 30.21 | 278 | 50 | 366 | |||
| 25 Nov | 796.60 | 4.2 | 0.55 | 29.46 | 515 | 143 | 318 | |||
| 22 Nov | 791.00 | 3.65 | 0.75 | 27.70 | 139 | 36 | 211 | |||
| 21 Nov | 773.85 | 2.9 | -0.65 | 30.23 | 153 | 1 | 177 | |||
| 20 Nov | 783.20 | 3.55 | 0.00 | 29.01 | 162 | 62 | 177 | |||
| 19 Nov | 783.20 | 3.55 | 0.40 | 29.01 | 162 | 63 | 177 | |||
| 18 Nov | 771.90 | 3.15 | -1.65 | 29.82 | 155 | 25 | 114 | |||
| 14 Nov | 774.30 | 4.8 | 0.00 | 0.00 | 0 | 28 | 0 | |||
| 13 Nov | 786.25 | 4.8 | 0.30 | 27.88 | 41 | 28 | 89 | |||
| 12 Nov | 784.85 | 4.5 | -2.95 | 27.46 | 66 | 48 | 60 | |||
| 11 Nov | 804.70 | 7.45 | -21.15 | 26.77 | 27 | 11 | 11 | |||
| 8 Nov | 805.45 | 28.6 | 0.00 | 6.63 | 0 | 0 | 0 | |||
| 7 Nov | 819.75 | 28.6 | 0.00 | 5.01 | 0 | 0 | 0 | |||
| 6 Nov | 839.70 | 28.6 | 0.00 | 3.31 | 0 | 0 | 0 | |||
| 5 Nov | 835.65 | 28.6 | 0.00 | 3.76 | 0 | 0 | 0 | |||
| 4 Nov | 824.10 | 28.6 | 0.00 | 4.47 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 843.45 | 28.6 | 2.77 | 0 | 0 | 0 | ||||
For Tata Motors Limited - strike price 890 expiring on 26DEC2024
Delta for 890 CE is -
Historical price for 890 CE is as follows
On 20 Dec TATAMOTORS was trading at 724.05. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -162 which decreased total open position to 752
On 19 Dec TATAMOTORS was trading at 744.05. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 914
On 18 Dec TATAMOTORS was trading at 755.70. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 53.85, the open interest changed by -109 which decreased total open position to 892
On 17 Dec TATAMOTORS was trading at 779.75. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 43.12, the open interest changed by -9 which decreased total open position to 1001
On 16 Dec TATAMOTORS was trading at 784.80. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 38.99, the open interest changed by -10 which decreased total open position to 1009
On 13 Dec TATAMOTORS was trading at 790.30. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 34.08, the open interest changed by -200 which decreased total open position to 1019
On 12 Dec TATAMOTORS was trading at 786.35. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 34.98, the open interest changed by -157 which decreased total open position to 1221
On 11 Dec TATAMOTORS was trading at 799.10. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 32.02, the open interest changed by 89 which increased total open position to 1392
On 10 Dec TATAMOTORS was trading at 799.90. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 32.10, the open interest changed by 55 which increased total open position to 1304
On 9 Dec TATAMOTORS was trading at 798.75. The strike last trading price was 1.8, which was -1.35 lower than the previous day. The implied volatity was 32.10, the open interest changed by 126 which increased total open position to 1230
On 6 Dec TATAMOTORS was trading at 816.80. The strike last trading price was 3.15, which was 1.75 higher than the previous day. The implied volatity was 28.12, the open interest changed by 266 which increased total open position to 1056
On 5 Dec TATAMOTORS was trading at 792.55. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 28.86, the open interest changed by 76 which increased total open position to 791
On 4 Dec TATAMOTORS was trading at 788.10. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was 29.61, the open interest changed by -93 which decreased total open position to 715
On 3 Dec TATAMOTORS was trading at 801.25. The strike last trading price was 1.85, which was 0.30 higher than the previous day. The implied volatity was 27.33, the open interest changed by 54 which increased total open position to 835
On 2 Dec TATAMOTORS was trading at 790.05. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was 28.16, the open interest changed by 178 which increased total open position to 791
On 29 Nov TATAMOTORS was trading at 786.45. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 28.48, the open interest changed by 104 which increased total open position to 613
On 28 Nov TATAMOTORS was trading at 779.45. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was 30.47, the open interest changed by 18 which increased total open position to 508
On 27 Nov TATAMOTORS was trading at 783.95. The strike last trading price was 2.55, which was -0.30 lower than the previous day. The implied volatity was 29.72, the open interest changed by 121 which increased total open position to 489
On 26 Nov TATAMOTORS was trading at 783.00. The strike last trading price was 2.85, which was -1.35 lower than the previous day. The implied volatity was 30.21, the open interest changed by 50 which increased total open position to 366
On 25 Nov TATAMOTORS was trading at 796.60. The strike last trading price was 4.2, which was 0.55 higher than the previous day. The implied volatity was 29.46, the open interest changed by 143 which increased total open position to 318
On 22 Nov TATAMOTORS was trading at 791.00. The strike last trading price was 3.65, which was 0.75 higher than the previous day. The implied volatity was 27.70, the open interest changed by 36 which increased total open position to 211
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 2.9, which was -0.65 lower than the previous day. The implied volatity was 30.23, the open interest changed by 1 which increased total open position to 177
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 29.01, the open interest changed by 62 which increased total open position to 177
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 3.55, which was 0.40 higher than the previous day. The implied volatity was 29.01, the open interest changed by 63 which increased total open position to 177
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 3.15, which was -1.65 lower than the previous day. The implied volatity was 29.82, the open interest changed by 25 which increased total open position to 114
On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 4.8, which was 0.30 higher than the previous day. The implied volatity was 27.88, the open interest changed by 28 which increased total open position to 89
On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 4.5, which was -2.95 lower than the previous day. The implied volatity was 27.46, the open interest changed by 48 which increased total open position to 60
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 7.45, which was -21.15 lower than the previous day. The implied volatity was 26.77, the open interest changed by 11 which increased total open position to 11
On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 28.6, which was lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
| TATAMOTORS 26DEC2024 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 724.05 | 146.75 | 3.20 | - | 2 | 0 | 105 |
| 19 Dec | 744.05 | 143.55 | 38.55 | - | 21 | -2 | 107 |
| 18 Dec | 755.70 | 105 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 779.75 | 105 | 0.00 | - | 2 | 0 | 110 |
| 16 Dec | 784.80 | 105 | 20.35 | 53.12 | 1 | 0 | 110 |
| 13 Dec | 790.30 | 84.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 786.35 | 84.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 799.10 | 84.65 | 4.65 | - | 1 | 0 | 110 |
| 10 Dec | 799.90 | 80 | -7.05 | - | 1 | 0 | 110 |
| 9 Dec | 798.75 | 87.05 | 14.25 | 27.65 | 8 | 2 | 110 |
| 6 Dec | 816.80 | 72.8 | -12.70 | 33.85 | 15 | -1 | 109 |
| 5 Dec | 792.55 | 85.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 788.10 | 85.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 801.25 | 85.5 | -12.00 | 24.80 | 3 | 0 | 110 |
| 2 Dec | 790.05 | 97.5 | 0.00 | 0.00 | 0 | 15 | 0 |
| 29 Nov | 786.45 | 97.5 | -5.50 | 26.52 | 37 | 14 | 109 |
| 28 Nov | 779.45 | 103 | 0.00 | 26.90 | 76 | 74 | 94 |
| 27 Nov | 783.95 | 103 | 3.00 | 36.14 | 6 | 5 | 19 |
| 26 Nov | 783.00 | 100 | 3.25 | 26.01 | 11 | 9 | 12 |
| 25 Nov | 796.60 | 96.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 791.00 | 96.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 773.85 | 96.75 | 0.00 | 0.00 | 0 | 3 | 0 |
| 20 Nov | 783.20 | 96.75 | 0.00 | - | 3 | 3 | 0 |
| 19 Nov | 783.20 | 96.75 | 5.75 | - | 3 | 0 | 0 |
| 18 Nov | 771.90 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 774.30 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 786.25 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 784.85 | 91 | 16.30 | - | 2 | 1 | 1 |
| 11 Nov | 804.70 | 74.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 805.45 | 74.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 819.75 | 74.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 839.70 | 74.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 835.65 | 74.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 824.10 | 74.7 | 74.70 | - | 0 | 0 | 0 |
| 1 Nov | 843.45 | 0 | - | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 890 expiring on 26DEC2024
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 20 Dec TATAMOTORS was trading at 724.05. The strike last trading price was 146.75, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 19 Dec TATAMOTORS was trading at 744.05. The strike last trading price was 143.55, which was 38.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 107
On 18 Dec TATAMOTORS was trading at 755.70. The strike last trading price was 105, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec TATAMOTORS was trading at 779.75. The strike last trading price was 105, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 16 Dec TATAMOTORS was trading at 784.80. The strike last trading price was 105, which was 20.35 higher than the previous day. The implied volatity was 53.12, the open interest changed by 0 which decreased total open position to 110
On 13 Dec TATAMOTORS was trading at 790.30. The strike last trading price was 84.65, which was 0.00 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 Dec TATAMOTORS was trading at 786.35. The strike last trading price was 84.65, which was 0.00 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 Dec TATAMOTORS was trading at 799.10. The strike last trading price was 84.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 10 Dec TATAMOTORS was trading at 799.90. The strike last trading price was 80, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110
On 9 Dec TATAMOTORS was trading at 798.75. The strike last trading price was 87.05, which was 14.25 higher than the previous day. The implied volatity was 27.65, the open interest changed by 2 which increased total open position to 110
On 6 Dec TATAMOTORS was trading at 816.80. The strike last trading price was 72.8, which was -12.70 lower than the previous day. The implied volatity was 33.85, the open interest changed by -1 which decreased total open position to 109
On 5 Dec TATAMOTORS was trading at 792.55. The strike last trading price was 85.5, which was 0.00 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 Dec TATAMOTORS was trading at 788.10. The strike last trading price was 85.5, which was 0.00 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 Dec TATAMOTORS was trading at 801.25. The strike last trading price was 85.5, which was -12.00 lower than the previous day. The implied volatity was 24.80, the open interest changed by 0 which decreased total open position to 110
On 2 Dec TATAMOTORS was trading at 790.05. The strike last trading price was 97.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 29 Nov TATAMOTORS was trading at 786.45. The strike last trading price was 97.5, which was -5.50 lower than the previous day. The implied volatity was 26.52, the open interest changed by 14 which increased total open position to 109
On 28 Nov TATAMOTORS was trading at 779.45. The strike last trading price was 103, which was 0.00 lower than the previous day. The implied volatity was 26.90, the open interest changed by 74 which increased total open position to 94
On 27 Nov TATAMOTORS was trading at 783.95. The strike last trading price was 103, which was 3.00 higher than the previous day. The implied volatity was 36.14, the open interest changed by 5 which increased total open position to 19
On 26 Nov TATAMOTORS was trading at 783.00. The strike last trading price was 100, which was 3.25 higher than the previous day. The implied volatity was 26.01, the open interest changed by 9 which increased total open position to 12
On 25 Nov TATAMOTORS was trading at 796.60. The strike last trading price was 96.75, which was 0.00 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 22 Nov TATAMOTORS was trading at 791.00. The strike last trading price was 96.75, which was 0.00 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 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 96.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 96.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 96.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 91, which was 0.00 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 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 91, which was 0.00 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 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 91, which was 0.00 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 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 91, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 74.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 74.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 74.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 74.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 74.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 74.7, which was 74.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov TATAMOTORS was trading at 843.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
