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 | 54.45 | -10.40 | - | 1,87,000 | 6,050 | 13,71,700 | |||
| 4 Jul | 998.20 | 64.85 | - | 6,63,300 | -85,250 | 13,65,650 | ||||
| 3 Jul | 975.65 | 43.2 | - | 5,08,200 | -73,700 | 14,50,900 | ||||
| 2 Jul | 981.30 | 47 | - | 8,93,750 | -1,67,200 | 15,25,150 | ||||
| 1 Jul | 1002.05 | 61.25 | - | 6,62,750 | 26,950 | 16,92,350 | ||||
| 28 Jun | 989.75 | 52.65 | - | 16,08,750 | -3,16,250 | 16,65,400 | ||||
| 27 Jun | 972.10 | 43.2 | - | 33,91,850 | 1,08,350 | 19,81,650 | ||||
| 26 Jun | 951.85 | 32.7 | - | 21,50,500 | 4,00,950 | 18,67,800 | ||||
| 25 Jun | 955.00 | 35 | - | 11,35,200 | 2,90,950 | 14,66,850 | ||||
| 24 Jun | 958.05 | 39.65 | - | 6,71,000 | 1,49,600 | 11,73,700 | ||||
| 21 Jun | 961.80 | 42.05 | - | 5,57,700 | 2,10,100 | 10,23,550 | ||||
| 20 Jun | 978.25 | 55.20 | - | 4,24,050 | 2,77,200 | 8,13,450 | ||||
| 19 Jun | 977.35 | 53.55 | - | 4,72,450 | 2,24,950 | 5,36,250 | ||||
| 18 Jun | 985.90 | 60.05 | - | 1,69,400 | 33,000 | 3,09,650 | ||||
| 14 Jun | 993.40 | 64.00 | - | 47,300 | 11,550 | 2,76,650 | ||||
| 13 Jun | 985.85 | 61.75 | - | 1,67,750 | 68,200 | 2,62,350 | ||||
| 12 Jun | 988.70 | 66.05 | - | 97,350 | 62,150 | 1,93,600 | ||||
| 11 Jun | 987.10 | 63.65 | - | 1,26,500 | -12,100 | 1,32,000 | ||||
| 10 Jun | 975.15 | 51.00 | - | 47,850 | 24,200 | 1,45,750 | ||||
| 7 Jun | 970.50 | 51.70 | - | 2,06,800 | 45,100 | 1,22,100 | ||||
| 6 Jun | 938.25 | 37.95 | - | 56,100 | 40,150 | 77,000 | ||||
|
|
||||||||||
| 5 Jun | 929.95 | 36.15 | - | 32,450 | 12,100 | 36,850 | ||||
| 4 Jun | 903.90 | 31.40 | - | 36,300 | 11,000 | 24,750 | ||||
| 3 Jun | 950.45 | 53.00 | - | 30,250 | 5,500 | 13,750 | ||||
| 31 May | 923.00 | 43.10 | - | 9,900 | 7,700 | 7,700 | ||||
For TATA MOTORS LIMITED - strike price 950 expiring on 25JUL2024
Delta for 950 CE is -
Historical price for 950 CE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 54.45, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 1371700
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 64.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -85250 which decreased total open position to 1365650
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 43.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -73700 which decreased total open position to 1450900
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 47, which was lower than the previous day. The implied volatity was -, the open interest changed by -167200 which decreased total open position to 1525150
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 61.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 1692350
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 52.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -316250 which decreased total open position to 1665400
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 43.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 108350 which increased total open position to 1981650
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 32.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 400950 which increased total open position to 1867800
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by 290950 which increased total open position to 1466850
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 39.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 149600 which increased total open position to 1173700
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 42.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 210100 which increased total open position to 1023550
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 55.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 277200 which increased total open position to 813450
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 53.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 224950 which increased total open position to 536250
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 60.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 309650
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 64.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 276650
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 61.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 68200 which increased total open position to 262350
On 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 66.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 62150 which increased total open position to 193600
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 63.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 132000
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 145750
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 51.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 45100 which increased total open position to 122100
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 37.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 40150 which increased total open position to 77000
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 36.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 36850
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 31.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 24750
On 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 13750
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 43.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 993.65 | 6.85 | 0.40 | - | 22,03,300 | -1,34,750 | 26,04,800 |
| 4 Jul | 998.20 | 6.45 | - | 42,37,750 | 68,750 | 27,39,550 | |
| 3 Jul | 975.65 | 10.45 | - | 19,12,350 | -17,050 | 26,70,800 | |
| 2 Jul | 981.30 | 10.35 | - | 39,31,400 | 1,77,650 | 26,85,100 | |
| 1 Jul | 1002.05 | 7.15 | - | 33,17,050 | -18,150 | 25,07,450 | |
| 28 Jun | 989.75 | 9.95 | - | 62,52,400 | 3,07,450 | 25,25,600 | |
| 27 Jun | 972.10 | 16.05 | - | 37,11,950 | 1,49,050 | 22,18,150 | |
| 26 Jun | 951.85 | 23.35 | - | 16,65,950 | 4,36,700 | 20,69,100 | |
| 25 Jun | 955.00 | 22.5 | - | 11,82,500 | 2,70,600 | 16,32,400 | |
| 24 Jun | 958.05 | 22.2 | - | 12,72,700 | 95,700 | 13,62,350 | |
| 21 Jun | 961.80 | 24.75 | - | 13,77,200 | 1,49,600 | 12,66,100 | |
| 20 Jun | 978.25 | 17.45 | - | 5,85,750 | -4,950 | 11,17,050 | |
| 19 Jun | 977.35 | 18.00 | - | 7,77,150 | 54,450 | 11,22,000 | |
| 18 Jun | 985.90 | 13.75 | - | 16,56,050 | -1,49,050 | 10,67,550 | |
| 14 Jun | 993.40 | 13.30 | - | 4,14,700 | 15,400 | 12,16,600 | |
| 13 Jun | 985.85 | 14.95 | - | 6,13,800 | 4,55,950 | 12,00,650 | |
| 12 Jun | 988.70 | 15.00 | - | 7,40,850 | 5,51,100 | 7,19,950 | |
| 11 Jun | 987.10 | 16.20 | - | 1,15,500 | 34,650 | 1,69,400 | |
| 10 Jun | 975.15 | 24.50 | - | 1,00,100 | 69,300 | 1,29,250 | |
| 7 Jun | 970.50 | 26.00 | - | 73,700 | 31,350 | 58,850 | |
| 6 Jun | 938.25 | 45.45 | - | 13,750 | 6,600 | 27,500 | |
| 5 Jun | 929.95 | 50.00 | - | 2,200 | 550 | 20,900 | |
| 4 Jun | 903.90 | 56.85 | - | 13,200 | 12,100 | 20,350 | |
| 3 Jun | 950.45 | 43.05 | - | 9,350 | 5,500 | 8,250 | |
| 31 May | 923.00 | 61.00 | - | 3,850 | 2,750 | 2,750 | |
For TATA MOTORS LIMITED - strike price 950 expiring on 25JUL2024
Delta for 950 PE is -
Historical price for 950 PE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 6.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -134750 which decreased total open position to 2604800
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 68750 which increased total open position to 2739550
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -17050 which decreased total open position to 2670800
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 177650 which increased total open position to 2685100
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -18150 which decreased total open position to 2507450
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 307450 which increased total open position to 2525600
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 149050 which increased total open position to 2218150
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 436700 which increased total open position to 2069100
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 270600 which increased total open position to 1632400
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 22.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 95700 which increased total open position to 1362350
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 149600 which increased total open position to 1266100
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 1117050
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 54450 which increased total open position to 1122000
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -149050 which decreased total open position to 1067550
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 1216600
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 455950 which increased total open position to 1200650
On 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 551100 which increased total open position to 719950
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 169400
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 69300 which increased total open position to 129250
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 58850
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 27500
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 20900
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 56.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 20350
On 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 43.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 8250
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750