TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
20 Dec 2024 04:11 PM IST
| TATAMOTORS 26DEC2024 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 724.05 | 0.15 | -0.05 | - | 128 | -14 | 370 | |||
| 19 Dec | 744.05 | 0.2 | -0.10 | - | 91 | -59 | 384 | |||
| 18 Dec | 755.70 | 0.3 | 0.00 | - | 149 | -78 | 461 | |||
| 17 Dec | 779.75 | 0.3 | 0.00 | 49.64 | 19 | -4 | 541 | |||
| 16 Dec | 784.80 | 0.3 | -0.05 | 45.38 | 137 | -27 | 543 | |||
|
|
||||||||||
| 13 Dec | 790.30 | 0.35 | -0.10 | 39.03 | 59 | -22 | 571 | |||
| 12 Dec | 786.35 | 0.45 | -0.10 | 39.95 | 214 | -79 | 594 | |||
| 11 Dec | 799.10 | 0.55 | -0.10 | 36.43 | 233 | -106 | 673 | |||
| 10 Dec | 799.90 | 0.65 | -0.10 | 35.77 | 570 | -68 | 781 | |||
| 9 Dec | 798.75 | 0.75 | -0.50 | 35.83 | 1,548 | 118 | 850 | |||
| 6 Dec | 816.80 | 1.25 | 0.60 | 31.39 | 719 | 165 | 744 | |||
| 5 Dec | 792.55 | 0.65 | 0.00 | 32.81 | 430 | 106 | 582 | |||
| 4 Dec | 788.10 | 0.65 | -0.10 | 33.08 | 334 | 45 | 474 | |||
| 3 Dec | 801.25 | 0.75 | 0.00 | 30.43 | 601 | 177 | 425 | |||
| 2 Dec | 790.05 | 0.75 | -0.15 | 31.91 | 195 | 62 | 253 | |||
| 29 Nov | 786.45 | 0.9 | -0.20 | 31.49 | 182 | 37 | 191 | |||
| 28 Nov | 779.45 | 1.1 | -0.30 | 33.25 | 110 | 44 | 154 | |||
| 27 Nov | 783.95 | 1.4 | 0.00 | 33.32 | 53 | 25 | 110 | |||
| 26 Nov | 783.00 | 1.4 | -0.80 | 32.91 | 57 | 8 | 84 | |||
| 25 Nov | 796.60 | 2.2 | 0.35 | 32.51 | 65 | 27 | 76 | |||
| 22 Nov | 791.00 | 1.85 | 0.00 | 30.48 | 29 | 13 | 62 | |||
| 21 Nov | 773.85 | 1.85 | -0.25 | 34.11 | 50 | 30 | 49 | |||
| 20 Nov | 783.20 | 2.1 | 0.00 | 32.35 | 14 | 8 | 19 | |||
| 19 Nov | 783.20 | 2.1 | 0.30 | 32.35 | 14 | 8 | 19 | |||
| 18 Nov | 771.90 | 1.8 | -1.05 | 32.83 | 1 | 0 | 11 | |||
| 14 Nov | 774.30 | 2.85 | 0.05 | 33.47 | 1 | 0 | 10 | |||
| 13 Nov | 786.25 | 2.8 | -1.10 | 30.82 | 5 | -1 | 11 | |||
| 12 Nov | 784.85 | 3.9 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 11 Nov | 804.70 | 3.9 | -3.15 | 28.78 | 23 | 6 | 12 | |||
| 8 Nov | 805.45 | 7.05 | -4.50 | 33.28 | 14 | 3 | 6 | |||
| 7 Nov | 819.75 | 11.55 | -2.80 | 34.54 | 2 | 1 | 2 | |||
| 6 Nov | 839.70 | 14.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 835.65 | 14.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 824.10 | 14.35 | 14.35 | 35.71 | 1 | 0 | 0 | |||
| 1 Nov | 843.45 | 0 | 5.70 | 0 | 0 | 0 | ||||
For Tata Motors Limited - strike price 930 expiring on 26DEC2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 20 Dec TATAMOTORS was trading at 724.05. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 370
On 19 Dec TATAMOTORS was trading at 744.05. 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 -59 which decreased total open position to 384
On 18 Dec TATAMOTORS was trading at 755.70. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -78 which decreased total open position to 461
On 17 Dec TATAMOTORS was trading at 779.75. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 49.64, the open interest changed by -4 which decreased total open position to 541
On 16 Dec TATAMOTORS was trading at 784.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 45.38, the open interest changed by -27 which decreased total open position to 543
On 13 Dec TATAMOTORS was trading at 790.30. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 39.03, the open interest changed by -22 which decreased total open position to 571
On 12 Dec TATAMOTORS was trading at 786.35. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 39.95, the open interest changed by -79 which decreased total open position to 594
On 11 Dec TATAMOTORS was trading at 799.10. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 36.43, the open interest changed by -106 which decreased total open position to 673
On 10 Dec TATAMOTORS was trading at 799.90. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 35.77, the open interest changed by -68 which decreased total open position to 781
On 9 Dec TATAMOTORS was trading at 798.75. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was 35.83, the open interest changed by 118 which increased total open position to 850
On 6 Dec TATAMOTORS was trading at 816.80. The strike last trading price was 1.25, which was 0.60 higher than the previous day. The implied volatity was 31.39, the open interest changed by 165 which increased total open position to 744
On 5 Dec TATAMOTORS was trading at 792.55. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 32.81, the open interest changed by 106 which increased total open position to 582
On 4 Dec TATAMOTORS was trading at 788.10. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 33.08, the open interest changed by 45 which increased total open position to 474
On 3 Dec TATAMOTORS was trading at 801.25. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 30.43, the open interest changed by 177 which increased total open position to 425
On 2 Dec TATAMOTORS was trading at 790.05. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 31.91, the open interest changed by 62 which increased total open position to 253
On 29 Nov TATAMOTORS was trading at 786.45. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 31.49, the open interest changed by 37 which increased total open position to 191
On 28 Nov TATAMOTORS was trading at 779.45. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was 33.25, the open interest changed by 44 which increased total open position to 154
On 27 Nov TATAMOTORS was trading at 783.95. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 33.32, the open interest changed by 25 which increased total open position to 110
On 26 Nov TATAMOTORS was trading at 783.00. The strike last trading price was 1.4, which was -0.80 lower than the previous day. The implied volatity was 32.91, the open interest changed by 8 which increased total open position to 84
On 25 Nov TATAMOTORS was trading at 796.60. The strike last trading price was 2.2, which was 0.35 higher than the previous day. The implied volatity was 32.51, the open interest changed by 27 which increased total open position to 76
On 22 Nov TATAMOTORS was trading at 791.00. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was 30.48, the open interest changed by 13 which increased total open position to 62
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 34.11, the open interest changed by 30 which increased total open position to 49
On 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 32.35, the open interest changed by 8 which increased total open position to 19
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 2.1, which was 0.30 higher than the previous day. The implied volatity was 32.35, the open interest changed by 8 which increased total open position to 19
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was 32.83, the open interest changed by 0 which decreased total open position to 11
On 14 Nov TATAMOTORS was trading at 774.30. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was 33.47, the open interest changed by 0 which decreased total open position to 10
On 13 Nov TATAMOTORS was trading at 786.25. The strike last trading price was 2.8, which was -1.10 lower than the previous day. The implied volatity was 30.82, the open interest changed by -1 which decreased total open position to 11
On 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 3.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 11 Nov TATAMOTORS was trading at 804.70. The strike last trading price was 3.9, which was -3.15 lower than the previous day. The implied volatity was 28.78, the open interest changed by 6 which increased total open position to 12
On 8 Nov TATAMOTORS was trading at 805.45. The strike last trading price was 7.05, which was -4.50 lower than the previous day. The implied volatity was 33.28, the open interest changed by 3 which increased total open position to 6
On 7 Nov TATAMOTORS was trading at 819.75. The strike last trading price was 11.55, which was -2.80 lower than the previous day. The implied volatity was 34.54, the open interest changed by 1 which increased total open position to 2
On 6 Nov TATAMOTORS was trading at 839.70. The strike last trading price was 14.35, 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 5 Nov TATAMOTORS was trading at 835.65. The strike last trading price was 14.35, which was 0.00 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 4 Nov TATAMOTORS was trading at 824.10. The strike last trading price was 14.35, which was 14.35 higher than the previous day. The implied volatity was 35.71, 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 5.70, the open interest changed by 0 which decreased total open position to 0
| TATAMOTORS 26DEC2024 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 724.05 | 203.4 | 29.40 | - | 4 | -2 | 58 |
| 19 Dec | 744.05 | 174 | 34.00 | - | 14 | -7 | 61 |
| 18 Dec | 755.70 | 140 | 0.00 | 0.00 | 0 | -4 | 0 |
| 17 Dec | 779.75 | 140 | 0.35 | - | 4 | 0 | 72 |
| 16 Dec | 784.80 | 139.65 | 0.00 | 0.00 | 0 | -5 | 0 |
| 13 Dec | 790.30 | 139.65 | 8.55 | 60.49 | 9 | -4 | 73 |
| 12 Dec | 786.35 | 131.1 | 21.30 | - | 3 | 0 | 77 |
| 11 Dec | 799.10 | 109.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 799.90 | 109.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 798.75 | 109.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 816.80 | 109.8 | -21.20 | 37.76 | 1 | 0 | 78 |
| 5 Dec | 792.55 | 131 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 788.10 | 131 | 0.00 | 0.00 | 0 | -2 | 0 |
| 3 Dec | 801.25 | 131 | -6.00 | 50.51 | 2 | -1 | 79 |
| 2 Dec | 790.05 | 137 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 786.45 | 137 | 0.00 | 0.00 | 0 | 36 | 0 |
| 28 Nov | 779.45 | 137 | -1.00 | - | 36 | 33 | 77 |
| 27 Nov | 783.95 | 138 | -2.60 | 28.44 | 16 | 14 | 42 |
| 26 Nov | 783.00 | 140.6 | 13.60 | 36.82 | 2 | 1 | 27 |
| 25 Nov | 796.60 | 127 | -18.00 | 32.72 | 15 | 19 | 25 |
| 22 Nov | 791.00 | 145 | 20.00 | 58.99 | 5 | 4 | 10 |
| 21 Nov | 773.85 | 125 | 0.00 | 0.00 | 0 | 5 | 0 |
| 20 Nov | 783.20 | 125 | 0.00 | - | 5 | 5 | 1 |
| 19 Nov | 783.20 | 125 | -9.00 | - | 5 | 0 | 1 |
| 18 Nov | 771.90 | 134 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 774.30 | 134 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 786.25 | 134 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 784.85 | 134 | 30.50 | - | 1 | 0 | 0 |
| 11 Nov | 804.70 | 103.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 805.45 | 103.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 819.75 | 103.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 839.70 | 103.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 835.65 | 103.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 824.10 | 103.5 | 103.50 | - | 0 | 0 | 0 |
| 1 Nov | 843.45 | 0 | - | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 930 expiring on 26DEC2024
Delta for 930 PE is -
Historical price for 930 PE is as follows
On 20 Dec TATAMOTORS was trading at 724.05. The strike last trading price was 203.4, which was 29.40 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 58
On 19 Dec TATAMOTORS was trading at 744.05. The strike last trading price was 174, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 61
On 18 Dec TATAMOTORS was trading at 755.70. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 17 Dec TATAMOTORS was trading at 779.75. The strike last trading price was 140, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 16 Dec TATAMOTORS was trading at 784.80. The strike last trading price was 139.65, 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 13 Dec TATAMOTORS was trading at 790.30. The strike last trading price was 139.65, which was 8.55 higher than the previous day. The implied volatity was 60.49, the open interest changed by -4 which decreased total open position to 73
On 12 Dec TATAMOTORS was trading at 786.35. The strike last trading price was 131.1, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 11 Dec TATAMOTORS was trading at 799.10. The strike last trading price was 109.8, 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 109.8, 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 109.8, 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 6 Dec TATAMOTORS was trading at 816.80. The strike last trading price was 109.8, which was -21.20 lower than the previous day. The implied volatity was 37.76, the open interest changed by 0 which decreased total open position to 78
On 5 Dec TATAMOTORS was trading at 792.55. The strike last trading price was 131, 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 131, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Dec TATAMOTORS was trading at 801.25. The strike last trading price was 131, which was -6.00 lower than the previous day. The implied volatity was 50.51, the open interest changed by -1 which decreased total open position to 79
On 2 Dec TATAMOTORS was trading at 790.05. The strike last trading price was 137, 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 29 Nov TATAMOTORS was trading at 786.45. The strike last trading price was 137, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 28 Nov TATAMOTORS was trading at 779.45. The strike last trading price was 137, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 77
On 27 Nov TATAMOTORS was trading at 783.95. The strike last trading price was 138, which was -2.60 lower than the previous day. The implied volatity was 28.44, the open interest changed by 14 which increased total open position to 42
On 26 Nov TATAMOTORS was trading at 783.00. The strike last trading price was 140.6, which was 13.60 higher than the previous day. The implied volatity was 36.82, the open interest changed by 1 which increased total open position to 27
On 25 Nov TATAMOTORS was trading at 796.60. The strike last trading price was 127, which was -18.00 lower than the previous day. The implied volatity was 32.72, the open interest changed by 19 which increased total open position to 25
On 22 Nov TATAMOTORS was trading at 791.00. The strike last trading price was 145, which was 20.00 higher than the previous day. The implied volatity was 58.99, the open interest changed by 4 which increased total open position to 10
On 21 Nov TATAMOTORS was trading at 773.85. The strike last trading price was 125, 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 20 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 125, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 1
On 19 Nov TATAMOTORS was trading at 783.20. The strike last trading price was 125, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Nov TATAMOTORS was trading at 771.90. The strike last trading price was 134, 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 134, 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 134, which was 0.00 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 12 Nov TATAMOTORS was trading at 784.85. The strike last trading price was 134, which was 30.50 higher 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 103.5, 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 103.5, 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 103.5, 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 103.5, 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 103.5, 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 103.5, which was 103.50 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
