TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 1030 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1049.35 | 35.55 | -18.15 | 5,06,000 | 92,950 | 2,06,800 | ||||
| 5 Sept | 1069.15 | 53.7 | -3.55 | 28,600 | 1,100 | 1,13,850 | ||||
| 4 Sept | 1080.45 | 57.25 | -4.10 | 30,800 | -9,350 | 1,12,200 | ||||
| 3 Sept | 1085.10 | 61.35 | -8.05 | 3,850 | 0 | 1,21,550 | ||||
| 2 Sept | 1092.65 | 69.4 | -10.40 | 51,150 | 9,350 | 1,21,550 | ||||
| 30 Aug | 1111.35 | 79.8 | -9.80 | 12,650 | -1,100 | 1,12,750 | ||||
| 29 Aug | 1121.65 | 89.6 | 30.85 | 79,200 | 40,150 | 1,14,400 | ||||
| 28 Aug | 1074.55 | 58.75 | -5.25 | 28,050 | 18,700 | 73,150 | ||||
| 27 Aug | 1077.25 | 64 | -11.05 | 29,700 | 24,200 | 53,900 | ||||
| 26 Aug | 1092.40 | 75.05 | 12.05 | 6,600 | 3,300 | 29,150 | ||||
| 23 Aug | 1085.15 | 63 | 5.95 | 16,500 | 5,500 | 25,850 | ||||
| 22 Aug | 1068.45 | 57.05 | -9.75 | 13,750 | 4,950 | 19,250 | ||||
| 21 Aug | 1085.20 | 66.8 | 0.00 | 0 | 550 | 0 | ||||
| 20 Aug | 1086.90 | 66.8 | -5.30 | 550 | 0 | 13,750 | ||||
| 19 Aug | 1087.70 | 72.1 | -4.00 | 11,550 | 1,100 | 13,200 | ||||
| 16 Aug | 1098.35 | 76.1 | 28.40 | 46,750 | -27,500 | 13,200 | ||||
| 14 Aug | 1062.35 | 47.7 | -5.05 | 7,150 | 4,400 | 39,600 | ||||
| 13 Aug | 1053.45 | 52.75 | -10.25 | 38,500 | 29,700 | 35,200 | ||||
| 12 Aug | 1076.15 | 63 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1068.10 | 63 | 11.50 | 2,750 | 0 | 5,500 | ||||
|
|
||||||||||
| 8 Aug | 1041.75 | 51.5 | 6.95 | 15,950 | -4,400 | 5,500 | ||||
| 7 Aug | 1025.30 | 44.55 | -59.10 | 17,050 | 10,450 | 10,450 | ||||
| 6 Aug | 1013.75 | 103.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1016.45 | 103.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1096.65 | 103.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1144.40 | 103.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1156.65 | 103.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1161.85 | 103.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1124.00 | 103.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1118.30 | 103.65 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 1030 expiring on 26SEP2024
Delta for 1030 CE is -
Historical price for 1030 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 35.55, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 92950 which increased total open position to 206800
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 53.7, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 113850
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 57.25, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 112200
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 61.35, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121550
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 69.4, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 121550
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 79.8, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 112750
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 89.6, which was 30.85 higher than the previous day. The implied volatity was -, the open interest changed by 40150 which increased total open position to 114400
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 58.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 73150
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 64, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 53900
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 75.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 29150
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 63, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 25850
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 57.05, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 19250
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 66.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 66.8, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13750
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 72.1, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 13200
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 76.1, which was 28.40 higher than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 13200
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 47.7, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 39600
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 52.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 35200
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 63, 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 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 63, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 51.5, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 5500
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 44.55, which was -59.10 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 10450
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 103.65, 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 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 103.65, 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 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 103.65, 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 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 103.65, 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 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 103.65, 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 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 103.65, 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 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 103.65, 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 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 103.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATAMOTORS 1030 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 18.35 | 7.25 | 24,97,550 | 1,10,000 | 11,53,900 |
| 5 Sept | 1069.15 | 11.1 | 0.60 | 8,60,750 | 49,500 | 10,43,350 |
| 4 Sept | 1080.45 | 10.5 | 1.55 | 8,28,300 | 3,850 | 9,94,400 |
| 3 Sept | 1085.10 | 8.95 | 0.25 | 11,84,700 | 3,69,050 | 9,94,400 |
| 2 Sept | 1092.65 | 8.7 | 1.95 | 6,67,150 | 1,19,900 | 6,25,350 |
| 30 Aug | 1111.35 | 6.75 | -1.35 | 10,30,150 | 75,900 | 5,07,650 |
| 29 Aug | 1121.65 | 8.1 | -5.55 | 17,19,300 | 1,59,500 | 4,19,650 |
| 28 Aug | 1074.55 | 13.65 | 0.90 | 1,90,300 | 7,150 | 2,61,250 |
| 27 Aug | 1077.25 | 12.75 | 2.40 | 1,92,500 | 51,700 | 2,54,650 |
| 26 Aug | 1092.40 | 10.35 | -2.95 | 3,67,950 | 77,000 | 2,02,950 |
| 23 Aug | 1085.15 | 13.3 | -2.10 | 1,52,900 | 8,800 | 1,26,500 |
| 22 Aug | 1068.45 | 15.4 | 2.75 | 1,45,200 | 4,950 | 1,17,150 |
| 21 Aug | 1085.20 | 12.65 | 0.05 | 83,600 | 2,200 | 1,11,650 |
| 20 Aug | 1086.90 | 12.6 | 1.10 | 1,16,050 | 7,700 | 1,09,450 |
| 19 Aug | 1087.70 | 11.5 | -1.65 | 1,46,300 | 40,700 | 1,01,750 |
| 16 Aug | 1098.35 | 13.15 | -18.85 | 66,550 | 36,300 | 50,050 |
| 14 Aug | 1062.35 | 32 | 8.50 | 1,100 | 550 | 13,750 |
| 13 Aug | 1053.45 | 23.5 | 3.30 | 1,100 | 550 | 12,650 |
| 12 Aug | 1076.15 | 20.2 | -5.80 | 12,100 | -550 | 12,100 |
| 9 Aug | 1068.10 | 26 | -8.05 | 550 | 0 | 12,100 |
| 8 Aug | 1041.75 | 34.05 | -10.95 | 14,300 | 7,150 | 11,550 |
| 7 Aug | 1025.30 | 45 | -7.45 | 2,750 | 1,650 | 4,400 |
| 6 Aug | 1013.75 | 52.45 | 2.15 | 10,450 | 1,650 | 3,300 |
| 5 Aug | 1016.45 | 50.3 | 20.50 | 3,300 | 1,100 | 1,100 |
| 2 Aug | 1096.65 | 29.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1144.40 | 29.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1156.65 | 29.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1161.85 | 29.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1124.00 | 29.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1118.30 | 29.8 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1030 expiring on 26SEP2024
Delta for 1030 PE is -
Historical price for 1030 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 18.35, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 1153900
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 11.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 1043350
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 10.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 994400
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 8.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 369050 which increased total open position to 994400
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 8.7, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 119900 which increased total open position to 625350
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 6.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 507650
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 8.1, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 159500 which increased total open position to 419650
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 13.65, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 261250
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 12.75, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 254650
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 10.35, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 202950
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 13.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 126500
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 15.4, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 117150
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 12.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 111650
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 12.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 109450
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 11.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 101750
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 13.15, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 50050
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 32, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 13750
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 23.5, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 12650
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 20.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 12100
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 26, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12100
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 34.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 11550
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 45, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 4400
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 52.45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 3300
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 50.3, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 29.8, 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 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 29.8, 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 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 29.8, 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 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 29.8, 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 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 29.8, 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 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 29.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0