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 | 47.2 | -9.30 | - | 2,68,400 | -4,950 | 8,71,750 | |||
| 4 Jul | 998.20 | 56.5 | - | 8,27,750 | -73,150 | 8,76,700 | ||||
| 3 Jul | 975.65 | 36.5 | - | 4,75,200 | 55,000 | 9,49,850 | ||||
| 2 Jul | 981.30 | 40 | - | 4,81,800 | 14,850 | 9,02,000 | ||||
| 1 Jul | 1002.05 | 53 | - | 6,48,450 | -1,08,350 | 8,87,150 | ||||
| 28 Jun | 989.75 | 45.05 | - | 28,17,100 | -6,98,500 | 9,95,500 | ||||
| 27 Jun | 972.10 | 37 | - | 57,43,650 | 1,85,350 | 16,94,000 | ||||
| 26 Jun | 951.85 | 27.8 | - | 29,43,050 | 4,87,300 | 14,98,750 | ||||
| 25 Jun | 955.00 | 30 | - | 19,01,900 | 4,62,550 | 10,11,450 | ||||
| 24 Jun | 958.05 | 34 | - | 12,68,850 | 2,86,550 | 5,48,350 | ||||
| 21 Jun | 961.80 | 36.00 | - | 5,02,150 | 93,500 | 2,57,950 | ||||
| 20 Jun | 978.25 | 48.80 | - | 1,03,400 | 31,350 | 1,64,450 | ||||
| 19 Jun | 977.35 | 46.50 | - | 88,000 | 34,650 | 1,33,100 | ||||
| 18 Jun | 985.90 | 52.90 | - | 47,300 | 34,650 | 97,900 | ||||
| 14 Jun | 993.40 | 61.45 | - | 550 | 0 | 63,250 | ||||
| 13 Jun | 985.85 | 55.20 | - | 48,950 | 42,350 | 64,350 | ||||
| 12 Jun | 988.70 | 58.55 | - | 14,850 | 550 | 21,450 | ||||
| 11 Jun | 987.10 | 58.85 | - | 5,500 | 2,750 | 21,450 | ||||
| 10 Jun | 975.15 | 45.95 | - | 3,850 | 1,100 | 18,700 | ||||
| 7 Jun | 970.50 | 46.40 | - | 24,750 | 2,750 | 17,050 | ||||
| 6 Jun | 938.25 | 32.25 | - | 3,850 | 1,650 | 14,300 | ||||
| 5 Jun | 929.95 | 30.65 | - | 5,500 | 2,200 | 12,650 | ||||
| 4 Jun | 903.90 | 29.50 | - | 8,250 | 2,750 | 10,450 | ||||
| 3 Jun | 950.45 | 46.50 | - | 12,650 | 3,850 | 7,700 | ||||
| 31 May | 923.00 | 37.45 | - | 4,400 | 2,200 | 3,850 | ||||
| 30 May | 923.95 | 45.50 | - | 1,650 | 1,650 | 1,650 | ||||
| 29 May | 943.60 | 85.00 | - | 0 | 0 | 0 | ||||
| 28 May | 947.55 | 85.00 | - | 0 | 550 | 0 | ||||
| 27 May | 958.50 | 85.00 | - | 550 | 0 | 0 | ||||
| 24 May | 960.55 | 98.20 | - | 0 | 0 | 0 | ||||
| 23 May | 962.35 | 98.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 May | 947.50 | 98.20 | - | 0 | 0 | 0 | ||||
| 21 May | 951.30 | 98.20 | - | 0 | 0 | 0 | ||||
| 18 May | 953.95 | 98.20 | - | 0 | 0 | 0 | ||||
| 17 May | 945.70 | 98.20 | - | 0 | 0 | 0 | ||||
| 16 May | 936.40 | 98.20 | - | 0 | 0 | 0 | ||||
| 15 May | 947.30 | 98.20 | - | 0 | 0 | 0 | ||||
| 14 May | 964.65 | 98.20 | - | 0 | 0 | 0 | ||||
| 13 May | 959.75 | 98.20 | - | 0 | 0 | 0 | ||||
For TATA MOTORS LIMITED - strike price 960 expiring on 25JUL2024
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 47.2, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 871750
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 56.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -73150 which decreased total open position to 876700
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 36.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 949850
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 902000
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 53, which was lower than the previous day. The implied volatity was -, the open interest changed by -108350 which decreased total open position to 887150
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 45.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -698500 which decreased total open position to 995500
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 37, which was lower than the previous day. The implied volatity was -, the open interest changed by 185350 which increased total open position to 1694000
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 27.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 487300 which increased total open position to 1498750
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 462550 which increased total open position to 1011450
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 286550 which increased total open position to 548350
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 257950
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 48.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 164450
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 46.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 133100
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 52.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 97900
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 61.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63250
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 55.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 64350
On 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 58.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 21450
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 58.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 21450
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 45.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 18700
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 46.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 17050
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 14300
On 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 12650
On 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 10450
On 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 46.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7700
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 37.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3850
On 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 45.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 29 May TATAMOTORS was trading at 943.60. The strike last trading price was 85.00, 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 28 May TATAMOTORS was trading at 947.55. The strike last trading price was 85.00, 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 27 May TATAMOTORS was trading at 958.50. The strike last trading price was 85.00, 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 98.20, 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 98.20, 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 98.20, 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 98.20, 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 98.20, 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 98.20, 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 98.20, 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 98.20, 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 98.20, 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 98.20, 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 | 9.1 | 0.65 | - | 23,08,900 | -1,45,750 | 17,61,650 |
| 4 Jul | 998.20 | 8.45 | - | 53,35,550 | -35,750 | 19,07,400 | |
| 3 Jul | 975.65 | 13.7 | - | 13,51,350 | 64,900 | 19,43,150 | |
| 2 Jul | 981.30 | 13.3 | - | 42,61,400 | 4,53,200 | 18,83,750 | |
| 1 Jul | 1002.05 | 9.4 | - | 27,63,200 | -1,21,000 | 14,30,550 | |
| 28 Jun | 989.75 | 12.7 | - | 51,52,950 | -5,08,750 | 15,51,550 | |
| 27 Jun | 972.10 | 19.55 | - | 26,62,550 | 6,77,600 | 20,60,300 | |
| 26 Jun | 951.85 | 28.25 | - | 8,92,650 | 2,20,550 | 13,82,700 | |
| 25 Jun | 955.00 | 26.5 | - | 7,93,100 | 1,36,950 | 11,62,150 | |
| 24 Jun | 958.05 | 26.65 | - | 5,15,350 | 91,300 | 10,25,200 | |
| 21 Jun | 961.80 | 29.50 | - | 4,00,950 | 4,950 | 9,33,350 | |
| 20 Jun | 978.25 | 21.15 | - | 2,53,000 | 39,600 | 9,29,500 | |
| 19 Jun | 977.35 | 21.85 | - | 1,71,050 | 61,600 | 8,89,900 | |
| 18 Jun | 985.90 | 16.70 | - | 2,97,000 | 36,850 | 8,28,300 | |
| 14 Jun | 993.40 | 15.95 | - | 7,97,500 | 6,46,250 | 7,91,450 | |
| 13 Jun | 985.85 | 18.20 | - | 52,800 | 15,950 | 1,45,200 | |
| 12 Jun | 988.70 | 18.60 | - | 1,43,550 | 81,400 | 1,29,250 | |
| 11 Jun | 987.10 | 19.30 | - | 31,900 | 12,100 | 47,850 | |
| 10 Jun | 975.15 | 28.70 | - | 20,350 | 12,100 | 35,750 | |
| 7 Jun | 970.50 | 30.05 | - | 26,950 | 22,550 | 22,550 | |
| 6 Jun | 938.25 | 52.20 | - | 0 | 0 | 0 | |
| 5 Jun | 929.95 | 52.20 | - | 0 | 0 | 0 | |
| 4 Jun | 903.90 | 52.20 | - | 0 | 0 | 0 | |
| 3 Jun | 950.45 | 52.20 | - | 1,650 | 0 | 8,800 | |
| 31 May | 923.00 | 62.55 | - | 1,650 | 1,100 | 8,250 | |
| 30 May | 923.95 | 63.00 | - | 7,700 | 7,150 | 7,150 | |
| 29 May | 943.60 | 72.00 | - | 0 | 0 | 0 | |
| 28 May | 947.55 | 72.00 | - | 0 | 0 | 0 | |
| 27 May | 958.50 | 72.00 | - | 0 | 0 | 0 | |
| 24 May | 960.55 | 72.00 | - | 0 | 0 | 0 | |
| 23 May | 962.35 | 72.00 | - | 0 | 0 | 0 | |
| 22 May | 947.50 | 72.00 | - | 0 | 0 | 0 | |
| 21 May | 951.30 | 72.00 | - | 0 | 0 | 0 | |
| 18 May | 953.95 | 72.00 | - | 0 | 0 | 0 | |
| 17 May | 945.70 | 72.00 | - | 0 | 0 | 0 | |
| 16 May | 936.40 | 72.00 | - | 0 | 0 | 550 | |
| 15 May | 947.30 | 72.00 | - | 550 | 0 | 0 | |
| 14 May | 964.65 | 39.65 | - | 0 | 0 | 0 | |
| 13 May | 959.75 | 39.65 | - | 0 | 0 | 0 | |
For TATA MOTORS LIMITED - strike price 960 expiring on 25JUL2024
Delta for 960 PE is -
Historical price for 960 PE is as follows
On 5 Jul TATAMOTORS was trading at 993.65. The strike last trading price was 9.1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -145750 which decreased total open position to 1761650
On 4 Jul TATAMOTORS was trading at 998.20. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -35750 which decreased total open position to 1907400
On 3 Jul TATAMOTORS was trading at 975.65. The strike last trading price was 13.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 64900 which increased total open position to 1943150
On 2 Jul TATAMOTORS was trading at 981.30. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 453200 which increased total open position to 1883750
On 1 Jul TATAMOTORS was trading at 1002.05. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -121000 which decreased total open position to 1430550
On 28 Jun TATAMOTORS was trading at 989.75. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -508750 which decreased total open position to 1551550
On 27 Jun TATAMOTORS was trading at 972.10. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 677600 which increased total open position to 2060300
On 26 Jun TATAMOTORS was trading at 951.85. The strike last trading price was 28.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 220550 which increased total open position to 1382700
On 25 Jun TATAMOTORS was trading at 955.00. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 136950 which increased total open position to 1162150
On 24 Jun TATAMOTORS was trading at 958.05. The strike last trading price was 26.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 91300 which increased total open position to 1025200
On 21 Jun TATAMOTORS was trading at 961.80. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 933350
On 20 Jun TATAMOTORS was trading at 978.25. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 929500
On 19 Jun TATAMOTORS was trading at 977.35. The strike last trading price was 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 889900
On 18 Jun TATAMOTORS was trading at 985.90. The strike last trading price was 16.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 828300
On 14 Jun TATAMOTORS was trading at 993.40. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 646250 which increased total open position to 791450
On 13 Jun TATAMOTORS was trading at 985.85. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 145200
On 12 Jun TATAMOTORS was trading at 988.70. The strike last trading price was 18.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 81400 which increased total open position to 129250
On 11 Jun TATAMOTORS was trading at 987.10. The strike last trading price was 19.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 47850
On 10 Jun TATAMOTORS was trading at 975.15. The strike last trading price was 28.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 35750
On 7 Jun TATAMOTORS was trading at 970.50. The strike last trading price was 30.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 22550
On 6 Jun TATAMOTORS was trading at 938.25. The strike last trading price was 52.20, 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 5 Jun TATAMOTORS was trading at 929.95. The strike last trading price was 52.20, 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 4 Jun TATAMOTORS was trading at 903.90. The strike last trading price was 52.20, 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 3 Jun TATAMOTORS was trading at 950.45. The strike last trading price was 52.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 31 May TATAMOTORS was trading at 923.00. The strike last trading price was 62.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 8250
On 30 May TATAMOTORS was trading at 923.95. The strike last trading price was 63.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 7150
On 29 May TATAMOTORS was trading at 943.60. The strike last trading price was 72.00, 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 28 May TATAMOTORS was trading at 947.55. The strike last trading price was 72.00, 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 27 May TATAMOTORS was trading at 958.50. The strike last trading price was 72.00, 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 72.00, 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 72.00, 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 72.00, 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 72.00, 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 18 May TATAMOTORS was trading at 953.95. The strike last trading price was 72.00, 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 72.00, 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 72.00, 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 15 May TATAMOTORS was trading at 947.30. The strike last trading price was 72.00, 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 39.65, 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 13 May TATAMOTORS was trading at 959.75. The strike last trading price was 39.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0