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 | 63.4 | -9.70 | - | 42,350 | 2,750 | 1,39,150 | |||
| 4 Jul | 998.20 | 73.1 | - | 53,350 | -1,100 | 1,36,400 | ||||
| 3 Jul | 975.65 | 50.05 | - | 43,450 | -19,250 | 1,37,500 | ||||
| 2 Jul | 981.30 | 54.3 | - | 78,100 | -9,900 | 1,57,300 | ||||
| 1 Jul | 1002.05 | 71.65 | - | 56,100 | -15,400 | 1,67,200 | ||||
| 28 Jun | 989.75 | 60.85 | - | 2,47,500 | -39,050 | 1,82,600 | ||||
| 27 Jun | 972.10 | 49.35 | - | 8,97,600 | 85,250 | 2,21,650 | ||||
| 26 Jun | 951.85 | 38.9 | - | 1,77,100 | 35,750 | 1,35,300 | ||||
| 25 Jun | 955.00 | 40.55 | - | 2,30,450 | 30,800 | 99,550 | ||||
| 24 Jun | 958.05 | 45.9 | - | 1,23,200 | 20,900 | 72,600 | ||||
| 21 Jun | 961.80 | 54.15 | - | 53,350 | 16,500 | 51,150 | ||||
| 20 Jun | 978.25 | 61.50 | - | 2,200 | 3,850 | 34,650 | ||||
| 19 Jun | 977.35 | 63.60 | - | 8,800 | 550 | 30,800 | ||||
| 18 Jun | 985.90 | 69.05 | - | 19,250 | 1,650 | 30,250 | ||||
| 14 Jun | 993.40 | 72.00 | - | 1,100 | -550 | 28,600 | ||||
| 13 Jun | 985.85 | 73.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 988.70 | 73.00 | - | 1,650 | 0 | 29,150 | ||||
| 11 Jun | 987.10 | 74.20 | - | 30,800 | -6,050 | 29,150 | ||||
| 10 Jun | 975.15 | 57.55 | - | 5,500 | 1,650 | 34,650 | ||||
| 7 Jun | 970.50 | 58.50 | - | 17,600 | -3,850 | 33,000 | ||||
| 6 Jun | 938.25 | 45.30 | - | 14,850 | 7,700 | 36,850 | ||||
| 5 Jun | 929.95 | 38.10 | - | 12,650 | 2,750 | 29,150 | ||||
| 4 Jun | 903.90 | 33.50 | - | 15,950 | 7,150 | 26,400 | ||||
| 3 Jun | 950.45 | 53.50 | - | 20,900 | 8,800 | 19,250 | ||||
| 31 May | 923.00 | 46.25 | - | 6,600 | 4,950 | 10,450 | ||||
| 30 May | 923.95 | 58.00 | - | 4,950 | 3,300 | 5,500 | ||||
| 29 May | 943.60 | 65.00 | - | 1,100 | 550 | 2,200 | ||||
| 28 May | 947.55 | 77.00 | - | 0 | 0 | 1,650 | ||||
| 27 May | 958.50 | 77.00 | - | 0 | 0 | 0 | ||||
| 24 May | 960.55 | 77.00 | - | 0 | 0 | 0 | ||||
| 23 May | 962.35 | 77.00 | - | 0 | 0 | 0 | ||||
| 22 May | 947.50 | 77.00 | - | 550 | 0 | 1,650 | ||||
| 21 May | 951.30 | 79.50 | - | 1,100 | 0 | 1,100 | ||||
| 18 May | 953.95 | 75.65 | - | 0 | 0 | 1,100 | ||||
| 17 May | 945.70 | 75.65 | - | 0 | 0 | 0 | ||||
| 16 May | 936.40 | 75.65 | - | 550 | 0 | 550 | ||||
| 15 May | 947.30 | 83.00 | - | 0 | 0 | 0 | ||||
| 14 May | 964.65 | 83.00 | - | 0 | 0 | 550 | ||||
| 13 May | 959.75 | 83.00 | - | 1,100 | 550 | 550 | ||||
For TATA MOTORS LIMITED - strike price 940 expiring on 25JUL2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 63.4, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 139150
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 73.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 136400
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 50.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 137500
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 54.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 157300
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 71.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 167200
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 60.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -39050 which decreased total open position to 182600
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 49.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 85250 which increased total open position to 221650
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 38.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 135300
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 40.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 99550
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 45.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 72600
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 54.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 51150
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 61.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 34650
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 63.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 30800
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 69.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 30250
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 28600
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 73.00, 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 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29150
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 74.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -6050 which decreased total open position to 29150
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 57.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 34650
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 58.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 33000
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 45.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 36850
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 38.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 29150
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 33.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 26400
On 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 53.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 19250
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 46.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 10450
On 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5500
On 29 May TATAMOTORS was trading at 943.60. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2200
On 28 May TATAMOTORS was trading at 947.55. The strike last trading price was 77.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 27 May TATAMOTORS was trading at 958.50. The strike last trading price was 77.00, 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 77.00, 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 77.00, 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 77.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 21 May TATAMOTORS was trading at 951.30. The strike last trading price was 79.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 18 May TATAMOTORS was trading at 953.95. The strike last trading price was 75.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 17 May TATAMOTORS was trading at 945.70. The strike last trading price was 75.65, 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 75.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 15 May TATAMOTORS was trading at 947.30. The strike last trading price was 83.00, 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 83.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 13 May TATAMOTORS was trading at 959.75. The strike last trading price was 83.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 993.65 | 5.2 | 0.20 | - | 11,81,400 | 1,09,450 | 13,03,500 |
| 4 Jul | 998.20 | 5 | - | 19,58,000 | -28,050 | 11,94,050 | |
| 3 Jul | 975.65 | 7.8 | - | 8,64,050 | 1,54,550 | 12,22,100 | |
| 2 Jul | 981.30 | 7.9 | - | 17,36,900 | -18,150 | 10,69,750 | |
| 1 Jul | 1002.05 | 5.45 | - | 13,16,700 | 1,45,750 | 10,87,900 | |
| 28 Jun | 989.75 | 7.75 | - | 27,75,850 | 3,32,200 | 9,42,150 | |
| 27 Jun | 972.10 | 12.95 | - | 18,35,900 | 1,85,900 | 6,09,950 | |
| 26 Jun | 951.85 | 19.05 | - | 4,43,300 | 93,500 | 4,24,600 | |
| 25 Jun | 955.00 | 18.55 | - | 3,16,250 | 62,150 | 3,31,100 | |
| 24 Jun | 958.05 | 18.7 | - | 2,28,250 | 38,500 | 2,68,950 | |
| 21 Jun | 961.80 | 21.00 | - | 3,00,850 | -26,950 | 2,28,800 | |
| 20 Jun | 978.25 | 15.10 | - | 1,64,450 | 15,950 | 2,56,850 | |
| 19 Jun | 977.35 | 15.20 | - | 1,76,000 | 76,450 | 2,40,900 | |
| 18 Jun | 985.90 | 10.95 | - | 1,36,950 | 62,150 | 1,64,450 | |
| 14 Jun | 993.40 | 11.10 | - | 68,200 | 22,550 | 1,02,300 | |
| 13 Jun | 985.85 | 12.40 | - | 23,100 | 10,450 | 79,750 | |
| 12 Jun | 988.70 | 12.50 | - | 53,900 | 23,650 | 69,850 | |
| 11 Jun | 987.10 | 13.60 | - | 54,450 | 28,050 | 45,100 | |
| 10 Jun | 975.15 | 21.00 | - | 3,850 | 3,300 | 17,050 | |
| 7 Jun | 970.50 | 22.50 | - | 17,050 | 13,750 | 13,750 | |
| 6 Jun | 938.25 | 92.35 | - | 0 | 5,500 | 0 | |
| 5 Jun | 929.95 | 92.35 | - | 0 | 5,500 | 0 | |
| 4 Jun | 903.90 | 92.35 | - | 8,250 | 5,500 | 12,100 | |
| 3 Jun | 950.45 | 36.50 | - | 6,050 | 0 | 6,600 | |
| 31 May | 923.00 | 54.50 | - | 7,700 | 6,600 | 6,600 | |
| 30 May | 923.95 | 41.90 | - | 0 | 0 | 0 | |
| 29 May | 943.60 | 41.90 | - | 0 | 0 | 0 | |
| 28 May | 947.55 | 41.90 | - | 0 | 0 | 0 | |
| 27 May | 958.50 | 41.90 | - | 0 | 550 | 0 | |
| 24 May | 960.55 | 41.90 | - | 550 | 0 | 1,650 | |
| 23 May | 962.35 | 50.00 | - | 0 | 0 | 1,650 | |
| 22 May | 947.50 | 50.00 | - | 0 | 0 | 0 | |
| 21 May | 951.30 | 50.00 | - | 0 | 0 | 1,650 | |
| 18 May | 953.95 | 50.00 | - | 0 | 0 | 0 | |
| 17 May | 945.70 | 50.00 | - | 0 | 0 | 0 | |
| 16 May | 936.40 | 50.00 | - | 0 | 0 | 1,650 | |
| 15 May | 947.30 | 50.00 | - | 0 | 0 | 0 | |
| 14 May | 964.65 | 50.00 | - | 0 | 1,100 | 0 | |
| 13 May | 959.75 | 50.00 | - | 1,650 | 1,100 | 1,100 | |
For TATA MOTORS LIMITED - strike price 940 expiring on 25JUL2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 5.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 109450 which increased total open position to 1303500
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by -28050 which decreased total open position to 1194050
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 154550 which increased total open position to 1222100
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -18150 which decreased total open position to 1069750
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 145750 which increased total open position to 1087900
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 332200 which increased total open position to 942150
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 185900 which increased total open position to 609950
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 424600
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 62150 which increased total open position to 331100
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 268950
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -26950 which decreased total open position to 228800
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 256850
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 76450 which increased total open position to 240900
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 62150 which increased total open position to 164450
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 102300
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 12.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 79750
On 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 23650 which increased total open position to 69850
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 13.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 45100
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 17050
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 13750
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 92.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 0
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 92.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 0
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 92.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 12100
On 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 36.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 54.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
On 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 41.90, 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 41.90, 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 41.90, 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 41.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 24 May TATAMOTORS was trading at 960.55. The strike last trading price was 41.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 23 May TATAMOTORS was trading at 962.35. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 22 May TATAMOTORS was trading at 947.50. The strike last trading price was 50.00, 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 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 18 May TATAMOTORS was trading at 953.95. The strike last trading price was 50.00, 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 50.00, 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 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 15 May TATAMOTORS was trading at 947.30. The strike last trading price was 50.00, 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 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 13 May TATAMOTORS was trading at 959.75. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100