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 | 101 | -8.70 | - | 35,200 | 0 | 3,76,200 | |||
| 4 Jul | 998.20 | 109.7 | - | 1,06,150 | 1,650 | 3,76,200 | ||||
| 3 Jul | 975.65 | 84 | - | 67,650 | 1,650 | 3,74,550 | ||||
| 2 Jul | 981.30 | 89.5 | - | 86,350 | 8,800 | 3,72,900 | ||||
| 1 Jul | 1002.05 | 106 | - | 71,500 | 26,950 | 3,64,100 | ||||
| 28 Jun | 989.75 | 92.9 | - | 1,44,650 | -15,400 | 3,37,150 | ||||
| 27 Jun | 972.10 | 81.3 | - | 2,63,450 | 19,250 | 3,52,550 | ||||
| 26 Jun | 951.85 | 66.5 | - | 1,60,600 | 56,650 | 3,32,750 | ||||
| 25 Jun | 955.00 | 69.4 | - | 1,93,600 | 77,000 | 2,76,100 | ||||
| 24 Jun | 958.05 | 75 | - | 1,63,900 | 45,650 | 1,98,550 | ||||
| 21 Jun | 961.80 | 75.40 | - | 1,54,000 | 53,350 | 1,51,800 | ||||
| 20 Jun | 978.25 | 92.70 | - | 26,950 | -550 | 97,900 | ||||
| 19 Jun | 977.35 | 91.30 | - | 30,800 | 4,400 | 98,450 | ||||
| 18 Jun | 985.90 | 100.25 | - | 15,950 | -3,300 | 94,600 | ||||
|
|
||||||||||
| 14 Jun | 993.40 | 109.65 | - | 41,250 | 14,850 | 97,900 | ||||
| 13 Jun | 985.85 | 103.75 | - | 15,400 | 6,050 | 82,500 | ||||
| 12 Jun | 988.70 | 104.80 | - | 25,300 | 10,450 | 76,450 | ||||
| 11 Jun | 987.10 | 105.00 | - | 13,750 | -4,950 | 66,000 | ||||
| 10 Jun | 975.15 | 85.65 | - | 11,000 | 4,950 | 71,500 | ||||
| 7 Jun | 970.50 | 86.15 | - | 70,400 | 18,700 | 68,200 | ||||
| 6 Jun | 938.25 | 63.00 | - | 33,550 | -15,950 | 49,500 | ||||
| 5 Jun | 929.95 | 59.00 | - | 68,200 | -4,400 | 65,450 | ||||
| 4 Jun | 903.90 | 53.70 | - | 90,200 | 58,850 | 69,850 | ||||
| 3 Jun | 950.45 | 81.95 | - | 7,700 | 6,600 | 11,000 | ||||
| 31 May | 923.00 | 67.95 | - | 6,050 | 4,400 | 4,400 | ||||
| 30 May | 923.95 | 138.25 | - | 0 | 0 | 0 | ||||
| 29 May | 943.60 | 138.25 | - | 0 | 0 | 0 | ||||
| 28 May | 947.55 | 138.25 | - | 0 | 0 | 0 | ||||
| 27 May | 958.50 | 138.25 | - | 0 | 0 | 0 | ||||
| 24 May | 960.55 | 138.25 | - | 0 | 0 | 0 | ||||
| 23 May | 962.35 | 138.25 | - | 0 | 0 | 0 | ||||
| 22 May | 947.50 | 138.25 | - | 0 | 0 | 0 | ||||
| 21 May | 951.30 | 138.25 | - | 0 | 0 | 0 | ||||
| 18 May | 953.95 | 138.25 | - | 0 | 0 | 0 | ||||
| 17 May | 945.70 | 138.25 | - | 0 | 0 | 0 | ||||
| 16 May | 936.40 | 138.25 | - | 0 | 0 | 0 | ||||
| 15 May | 947.30 | 138.25 | - | 0 | 0 | 0 | ||||
| 14 May | 964.65 | 138.25 | - | 0 | 0 | 0 | ||||
| 13 May | 959.75 | 138.25 | - | 0 | 0 | 0 | ||||
For TATA MOTORS LIMITED - strike price 900 expiring on 25JUL2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 101, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 376200
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 109.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 376200
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 84, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 374550
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 89.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 372900
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 106, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 364100
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 92.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 337150
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 81.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 352550
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 66.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 56650 which increased total open position to 332750
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 69.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 276100
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 45650 which increased total open position to 198550
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 75.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 53350 which increased total open position to 151800
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 92.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 97900
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 91.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 98450
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 100.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 94600
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 109.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 97900
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 103.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 82500
On 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 104.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 76450
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 105.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 66000
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 85.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 71500
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 86.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 68200
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -15950 which decreased total open position to 49500
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 59.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 65450
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 53.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 58850 which increased total open position to 69850
On 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 11000
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 67.95, 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 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 May TATAMOTORS was trading at 953.95. The strike last trading price was 138.25, 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 138.25, 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 138.25, 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 138.25, 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 138.25, 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 May TATAMOTORS was trading at 959.75. The strike last trading price was 138.25, 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 | 1.9 | 0.05 | - | 7,34,250 | -550 | 20,40,500 |
| 4 Jul | 998.20 | 1.85 | - | 23,24,300 | -70,400 | 20,41,050 | |
| 3 Jul | 975.65 | 2.65 | - | 10,97,800 | 42,350 | 21,11,450 | |
| 2 Jul | 981.30 | 2.8 | - | 13,05,150 | -64,900 | 20,72,400 | |
| 1 Jul | 1002.05 | 2.2 | - | 12,29,800 | -2,20,000 | 21,37,300 | |
| 28 Jun | 989.75 | 2.85 | - | 30,26,100 | -1,88,650 | 23,57,300 | |
| 27 Jun | 972.10 | 4.6 | - | 27,97,300 | 6,70,450 | 25,45,950 | |
| 26 Jun | 951.85 | 7.55 | - | 19,08,500 | 2,84,350 | 18,74,950 | |
| 25 Jun | 955.00 | 7.35 | - | 13,87,100 | 3,90,500 | 15,90,600 | |
| 24 Jun | 958.05 | 7.85 | - | 7,63,400 | 1,91,950 | 12,00,100 | |
| 21 Jun | 961.80 | 9.50 | - | 13,26,050 | 2,18,900 | 10,09,250 | |
| 20 Jun | 978.25 | 6.30 | - | 5,38,450 | 1,07,250 | 7,89,800 | |
| 19 Jun | 977.35 | 6.65 | - | 6,82,000 | 10,450 | 6,82,550 | |
| 18 Jun | 985.90 | 4.50 | - | 5,10,400 | 79,200 | 6,72,100 | |
| 14 Jun | 993.40 | 4.90 | - | 3,40,450 | 90,750 | 5,92,900 | |
| 13 Jun | 985.85 | 5.65 | - | 1,88,100 | 56,100 | 5,01,050 | |
| 12 Jun | 988.70 | 5.80 | - | 3,79,500 | -16,500 | 4,44,400 | |
| 11 Jun | 987.10 | 6.40 | - | 2,66,750 | 7,150 | 4,64,200 | |
| 10 Jun | 975.15 | 9.70 | - | 2,21,650 | 56,100 | 4,57,600 | |
| 7 Jun | 970.50 | 11.70 | - | 2,57,400 | 57,200 | 4,03,150 | |
| 6 Jun | 938.25 | 21.95 | - | 85,800 | 15,950 | 3,45,950 | |
| 5 Jun | 929.95 | 26.50 | - | 1,28,700 | -25,300 | 3,30,000 | |
| 4 Jun | 903.90 | 43.00 | - | 2,61,800 | 35,750 | 3,55,300 | |
| 3 Jun | 950.45 | 22.70 | - | 1,34,200 | 37,950 | 3,19,550 | |
| 31 May | 923.00 | 35.10 | - | 51,150 | 35,750 | 2,81,600 | |
| 30 May | 923.95 | 37.80 | - | 34,100 | 10,450 | 2,45,850 | |
| 29 May | 943.60 | 33.00 | - | 28,600 | 4,950 | 2,35,400 | |
| 28 May | 947.55 | 30.70 | - | 19,800 | 8,800 | 2,29,350 | |
| 27 May | 958.50 | 29.55 | - | 9,350 | -1,650 | 2,20,550 | |
| 24 May | 960.55 | 28.05 | - | 9,900 | 550 | 2,21,650 | |
| 23 May | 962.35 | 30.10 | - | 15,950 | -6,050 | 2,21,650 | |
| 22 May | 947.50 | 33.30 | - | 18,150 | -4,400 | 2,27,700 | |
| 21 May | 951.30 | 32.50 | - | 16,500 | 2,750 | 2,32,650 | |
| 18 May | 953.95 | 34.20 | - | 4,400 | 550 | 2,29,350 | |
| 17 May | 945.70 | 35.00 | - | 31,900 | 0 | 2,28,800 | |
| 16 May | 936.40 | 36.50 | - | 48,950 | 15,400 | 2,28,800 | |
| 15 May | 947.30 | 36.25 | - | 17,600 | 9,350 | 2,12,300 | |
| 14 May | 964.65 | 33.80 | - | 36,850 | 8,250 | 2,04,050 | |
| 13 May | 959.75 | 35.50 | - | 1,32,000 | 67,100 | 1,95,800 | |
For TATA MOTORS LIMITED - strike price 900 expiring on 25JUL2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 2040500
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -70400 which decreased total open position to 2041050
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 2111450
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -64900 which decreased total open position to 2072400
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -220000 which decreased total open position to 2137300
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -188650 which decreased total open position to 2357300
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 670450 which increased total open position to 2545950
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 284350 which increased total open position to 1874950
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 390500 which increased total open position to 1590600
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 191950 which increased total open position to 1200100
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 218900 which increased total open position to 1009250
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 789800
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 682550
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 672100
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 90750 which increased total open position to 592900
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 501050
On 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 444400
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 464200
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 9.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 457600
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 403150
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 345950
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -25300 which decreased total open position to 330000
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 355300
On 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 22.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 319550
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 35.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 281600
On 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 37.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 245850
On 29 May TATAMOTORS was trading at 943.60. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 235400
On 28 May TATAMOTORS was trading at 947.55. The strike last trading price was 30.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 229350
On 27 May TATAMOTORS was trading at 958.50. The strike last trading price was 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 220550
On 24 May TATAMOTORS was trading at 960.55. The strike last trading price was 28.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 221650
On 23 May TATAMOTORS was trading at 962.35. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -6050 which decreased total open position to 221650
On 22 May TATAMOTORS was trading at 947.50. The strike last trading price was 33.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 227700
On 21 May TATAMOTORS was trading at 951.30. The strike last trading price was 32.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 232650
On 18 May TATAMOTORS was trading at 953.95. The strike last trading price was 34.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 229350
On 17 May TATAMOTORS was trading at 945.70. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 228800
On 16 May TATAMOTORS was trading at 936.40. The strike last trading price was 36.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 228800
On 15 May TATAMOTORS was trading at 947.30. The strike last trading price was 36.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 212300
On 14 May TATAMOTORS was trading at 964.65. The strike last trading price was 33.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 204050
On 13 May TATAMOTORS was trading at 959.75. The strike last trading price was 35.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 67100 which increased total open position to 195800