TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
20 Dec 2024 04:11 PM IST
| TATAMOTORS 26DEC2024 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 724.05 | 0.2 | -0.10 | - | 243 | -78 | 766 | |||
| 19 Dec | 744.05 | 0.3 | -0.20 | - | 274 | -70 | 845 | |||
| 18 Dec | 755.70 | 0.5 | 0.05 | - | 499 | -116 | 916 | |||
| 17 Dec | 779.75 | 0.45 | 0.00 | 46.98 | 302 | -79 | 1,035 | |||
| 16 Dec | 784.80 | 0.45 | -0.05 | 42.75 | 342 | 94 | 1,114 | |||
| 13 Dec | 790.30 | 0.5 | -0.10 | 36.38 | 357 | -117 | 1,022 | |||
| 12 Dec | 786.35 | 0.6 | -0.25 | 37.09 | 673 | -189 | 1,142 | |||
| 11 Dec | 799.10 | 0.85 | -0.20 | 34.40 | 934 | 99 | 1,330 | |||
| 10 Dec | 799.90 | 1.05 | -0.15 | 34.14 | 1,114 | 63 | 1,238 | |||
| 9 Dec | 798.75 | 1.2 | -0.80 | 34.29 | 1,758 | 330 | 1,173 | |||
| 6 Dec | 816.80 | 2 | 1.05 | 29.90 | 1,544 | 186 | 801 | |||
| 5 Dec | 792.55 | 0.95 | 0.00 | 30.94 | 363 | 68 | 617 | |||
| 4 Dec | 788.10 | 0.95 | -0.20 | 31.33 | 334 | -26 | 549 | |||
| 3 Dec | 801.25 | 1.15 | 0.10 | 28.83 | 467 | 98 | 579 | |||
| 2 Dec | 790.05 | 1.05 | -0.25 | 30.00 | 471 | 224 | 481 | |||
|
|
||||||||||
| 29 Nov | 786.45 | 1.3 | -0.30 | 29.96 | 353 | 10 | 256 | |||
| 28 Nov | 779.45 | 1.6 | -0.30 | 31.97 | 335 | 21 | 245 | |||
| 27 Nov | 783.95 | 1.9 | -0.10 | 31.66 | 49 | 15 | 222 | |||
| 26 Nov | 783.00 | 2 | -1.00 | 31.64 | 203 | 5 | 208 | |||
| 25 Nov | 796.60 | 3 | 0.30 | 30.97 | 254 | 111 | 201 | |||
| 22 Nov | 791.00 | 2.7 | 0.55 | 29.44 | 68 | 11 | 101 | |||
| 21 Nov | 773.85 | 2.15 | -0.35 | 31.75 | 117 | 25 | 90 | |||
| 20 Nov | 783.20 | 2.5 | 0.00 | 30.15 | 58 | 29 | 66 | |||
| 19 Nov | 783.20 | 2.5 | 0.15 | 30.15 | 58 | 30 | 66 | |||
| 18 Nov | 771.90 | 2.35 | -0.60 | 31.27 | 133 | 22 | 38 | |||
| 14 Nov | 774.30 | 2.95 | -0.55 | 30.44 | 20 | -4 | 15 | |||
| 13 Nov | 786.25 | 3.5 | -1.65 | 29.12 | 19 | 7 | 18 | |||
| 12 Nov | 784.85 | 5.15 | -0.20 | 32.33 | 2 | 0 | 10 | |||
| 11 Nov | 804.70 | 5.35 | -3.45 | 27.76 | 22 | -3 | 4 | |||
| 8 Nov | 805.45 | 8.8 | -7.30 | 31.93 | 7 | 6 | 7 | |||
| 7 Nov | 819.75 | 16.1 | -6.60 | 35.31 | 1 | 0 | 0 | |||
| 6 Nov | 839.70 | 22.7 | 0.00 | 4.90 | 0 | 0 | 0 | |||
| 5 Nov | 835.65 | 22.7 | 0.00 | 5.32 | 0 | 0 | 0 | |||
| 4 Nov | 824.10 | 22.7 | 22.70 | 6.08 | 0 | 0 | 0 | |||
| 1 Nov | 843.45 | 0 | 4.24 | 0 | 0 | 0 | ||||
For Tata Motors Limited - strike price 910 expiring on 26DEC2024
Delta for 910 CE is -
Historical price for 910 CE is as follows
On 20 Dec TATAMOTORS was trading at 724.05. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -78 which decreased total open position to 766
On 19 Dec TATAMOTORS was trading at 744.05. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 845
On 18 Dec TATAMOTORS was trading at 755.70. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -116 which decreased total open position to 916
On 17 Dec TATAMOTORS was trading at 779.75. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 46.98, the open interest changed by -79 which decreased total open position to 1035
On 16 Dec TATAMOTORS was trading at 784.80. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 42.75, the open interest changed by 94 which increased total open position to 1114
On 13 Dec TATAMOTORS was trading at 790.30. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 36.38, the open interest changed by -117 which decreased total open position to 1022
On 12 Dec TATAMOTORS was trading at 786.35. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 37.09, the open interest changed by -189 which decreased total open position to 1142
On 11 Dec TATAMOTORS was trading at 799.10. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 34.40, the open interest changed by 99 which increased total open position to 1330
On 10 Dec TATAMOTORS was trading at 799.90. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 34.14, the open interest changed by 63 which increased total open position to 1238
On 9 Dec TATAMOTORS was trading at 798.75. The strike last trading price was 1.2, which was -0.80 lower than the previous day. The implied volatity was 34.29, the open interest changed by 330 which increased total open position to 1173
On 6 Dec TATAMOTORS was trading at 816.80. The strike last trading price was 2, which was 1.05 higher than the previous day. The implied volatity was 29.90, the open interest changed by 186 which increased total open position to 801
On 5 Dec TATAMOTORS was trading at 792.55. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 30.94, the open interest changed by 68 which increased total open position to 617
On 4 Dec TATAMOTORS was trading at 788.10. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 31.33, the open interest changed by -26 which decreased total open position to 549
On 3 Dec TATAMOTORS was trading at 801.25. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was 28.83, the open interest changed by 98 which increased total open position to 579
On 2 Dec TATAMOTORS was trading at 790.05. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 30.00, the open interest changed by 224 which increased total open position to 481
On 29 Nov TATAMOTORS was trading at 786.45. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was 29.96, the open interest changed by 10 which increased total open position to 256
On 28 Nov TATAMOTORS was trading at 779.45. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was 31.97, the open interest changed by 21 which increased total open position to 245
On 27 Nov TATAMOTORS was trading at 783.95. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 31.66, the open interest changed by 15 which increased total open position to 222
On 26 Nov TATAMOTORS was trading at 783.00. The strike last trading price was 2, which was -1.00 lower than the previous day. The implied volatity was 31.64, the open interest changed by 5 which increased total open position to 208
On 25 Nov TATAMOTORS was trading at 796.60. The strike last trading price was 3, which was 0.30 higher than the previous day. The implied volatity was 30.97, the open interest changed by 111 which increased total open position to 201
On 22 Nov TATAMOTORS was trading at 791.00. The strike last trading price was 2.7, which was 0.55 higher than the previous day. The implied volatity was 29.44, the open interest changed by 11 which increased total open position to 101
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was 31.75, the open interest changed by 25 which increased total open position to 90
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 30.15, the open interest changed by 29 which increased total open position to 66
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 2.5, which was 0.15 higher than the previous day. The implied volatity was 30.15, the open interest changed by 30 which increased total open position to 66
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 2.35, which was -0.60 lower than the previous day. The implied volatity was 31.27, the open interest changed by 22 which increased total open position to 38
On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 30.44, the open interest changed by -4 which decreased total open position to 15
On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 3.5, which was -1.65 lower than the previous day. The implied volatity was 29.12, the open interest changed by 7 which increased total open position to 18
On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 5.15, which was -0.20 lower than the previous day. The implied volatity was 32.33, the open interest changed by 0 which decreased total open position to 10
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 5.35, which was -3.45 lower than the previous day. The implied volatity was 27.76, the open interest changed by -3 which decreased total open position to 4
On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 8.8, which was -7.30 lower than the previous day. The implied volatity was 31.93, the open interest changed by 6 which increased total open position to 7
On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 16.1, which was -6.60 lower than the previous day. The implied volatity was 35.31, 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 22.7, which was 0.00 lower than the previous day. The implied volatity was 4.90, 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 22.7, which was 0.00 lower than the previous day. The implied volatity was 5.32, 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 22.7, which was 22.70 higher than the previous day. The implied volatity was 6.08, 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 4.24, the open interest changed by 0 which decreased total open position to 0
| TATAMOTORS 26DEC2024 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 724.05 | 175.05 | 83.55 | - | 5 | -3 | 31 |
| 19 Dec | 744.05 | 91.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 755.70 | 91.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 779.75 | 91.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 784.80 | 91.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 790.30 | 91.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 786.35 | 91.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 799.10 | 91.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 799.90 | 91.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 798.75 | 91.5 | 0.00 | 0.00 | 0 | -5 | 0 |
| 6 Dec | 816.80 | 91.5 | -14.25 | 37.02 | 8 | -4 | 35 |
| 5 Dec | 792.55 | 105.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 788.10 | 105.75 | 0.00 | 0.00 | 0 | 5 | 0 |
| 3 Dec | 801.25 | 105.75 | -2.75 | 30.70 | 7 | 5 | 39 |
| 2 Dec | 790.05 | 108.5 | 0.00 | 0.00 | 0 | 5 | 0 |
| 29 Nov | 786.45 | 108.5 | -16.50 | - | 8 | -1 | 28 |
| 28 Nov | 779.45 | 125 | 4.90 | 38.06 | 18 | 15 | 28 |
| 27 Nov | 783.95 | 120.1 | -0.10 | 33.67 | 6 | 4 | 11 |
| 26 Nov | 783.00 | 120.2 | 10.95 | 31.13 | 3 | 2 | 8 |
| 25 Nov | 796.60 | 109.25 | 20.70 | 34.16 | 6 | 0 | 0 |
| 22 Nov | 791.00 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 773.85 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 783.20 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 783.20 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 771.90 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 774.30 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 786.25 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 784.85 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 804.70 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 805.45 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 819.75 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 839.70 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 835.65 | 88.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 824.10 | 88.55 | 88.55 | - | 0 | 0 | 0 |
| 1 Nov | 843.45 | 0 | - | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 910 expiring on 26DEC2024
Delta for 910 PE is -
Historical price for 910 PE is as follows
On 20 Dec TATAMOTORS was trading at 724.05. The strike last trading price was 175.05, which was 83.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 31
On 19 Dec TATAMOTORS was trading at 744.05. The strike last trading price was 91.5, 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 18 Dec TATAMOTORS was trading at 755.70. The strike last trading price was 91.5, 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 17 Dec TATAMOTORS was trading at 779.75. The strike last trading price was 91.5, 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 16 Dec TATAMOTORS was trading at 784.80. The strike last trading price was 91.5, 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 13 Dec TATAMOTORS was trading at 790.30. The strike last trading price was 91.5, 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 12 Dec TATAMOTORS was trading at 786.35. The strike last trading price was 91.5, 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 11 Dec TATAMOTORS was trading at 799.10. The strike last trading price was 91.5, 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 10 Dec TATAMOTORS was trading at 799.90. The strike last trading price was 91.5, 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 9 Dec TATAMOTORS was trading at 798.75. The strike last trading price was 91.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 6 Dec TATAMOTORS was trading at 816.80. The strike last trading price was 91.5, which was -14.25 lower than the previous day. The implied volatity was 37.02, the open interest changed by -4 which decreased total open position to 35
On 5 Dec TATAMOTORS was trading at 792.55. The strike last trading price was 105.75, 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 4 Dec TATAMOTORS was trading at 788.10. The strike last trading price was 105.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 3 Dec TATAMOTORS was trading at 801.25. The strike last trading price was 105.75, which was -2.75 lower than the previous day. The implied volatity was 30.70, the open interest changed by 5 which increased total open position to 39
On 2 Dec TATAMOTORS was trading at 790.05. The strike last trading price was 108.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 29 Nov TATAMOTORS was trading at 786.45. The strike last trading price was 108.5, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 28
On 28 Nov TATAMOTORS was trading at 779.45. The strike last trading price was 125, which was 4.90 higher than the previous day. The implied volatity was 38.06, the open interest changed by 15 which increased total open position to 28
On 27 Nov TATAMOTORS was trading at 783.95. The strike last trading price was 120.1, which was -0.10 lower than the previous day. The implied volatity was 33.67, the open interest changed by 4 which increased total open position to 11
On 26 Nov TATAMOTORS was trading at 783.00. The strike last trading price was 120.2, which was 10.95 higher than the previous day. The implied volatity was 31.13, the open interest changed by 2 which increased total open position to 8
On 25 Nov TATAMOTORS was trading at 796.60. The strike last trading price was 109.25, which was 20.70 higher than the previous day. The implied volatity was 34.16, 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 88.55, 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 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 88.55, 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 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 88.55, 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 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 88.55, 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 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 88.55, 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 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 88.55, 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 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 88.55, 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 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 88.55, 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 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, 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 88.55, which was 88.55 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
