TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 1050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1049.35 | 24.95 | -14.45 | 61,16,000 | 5,31,850 | 15,16,900 | ||||
| 5 Sept | 1069.15 | 39.4 | -5.30 | 4,97,200 | 92,400 | 9,82,300 | ||||
| 4 Sept | 1080.45 | 44.7 | -3.30 | 3,69,600 | 23,650 | 8,89,900 | ||||
|
|
||||||||||
| 3 Sept | 1085.10 | 48 | -6.25 | 1,96,350 | 23,100 | 8,65,150 | ||||
| 2 Sept | 1092.65 | 54.25 | -11.20 | 2,95,350 | 59,950 | 8,41,500 | ||||
| 30 Aug | 1111.35 | 65.45 | -1.15 | 2,37,050 | 43,450 | 7,84,300 | ||||
| 29 Aug | 1121.65 | 66.6 | 20.40 | 13,24,950 | -31,900 | 7,33,150 | ||||
| 28 Aug | 1074.55 | 46.2 | -3.85 | 5,03,800 | 1,60,050 | 7,68,350 | ||||
| 27 Aug | 1077.25 | 50.05 | -4.10 | 4,71,900 | 1,35,300 | 6,09,400 | ||||
| 26 Aug | 1092.40 | 54.15 | 4.15 | 3,01,400 | 13,200 | 4,73,000 | ||||
| 23 Aug | 1085.15 | 50 | 5.45 | 6,24,800 | 1,75,450 | 4,59,250 | ||||
| 22 Aug | 1068.45 | 44.55 | -7.95 | 3,38,250 | 58,300 | 2,86,000 | ||||
| 21 Aug | 1085.20 | 52.5 | -1.45 | 60,500 | 5,500 | 2,27,700 | ||||
| 20 Aug | 1086.90 | 53.95 | -3.90 | 1,13,300 | 11,550 | 2,19,450 | ||||
| 19 Aug | 1087.70 | 57.85 | -3.25 | 1,22,100 | 25,300 | 2,07,350 | ||||
| 16 Aug | 1098.35 | 61.1 | 18.60 | 1,39,150 | -12,650 | 1,82,050 | ||||
| 14 Aug | 1062.35 | 42.5 | -0.20 | 84,150 | 10,450 | 1,94,150 | ||||
| 13 Aug | 1053.45 | 42.7 | -8.70 | 1,05,600 | 39,050 | 1,83,700 | ||||
| 12 Aug | 1076.15 | 51.4 | 0.85 | 67,650 | 550 | 1,44,650 | ||||
| 9 Aug | 1068.10 | 50.55 | 10.55 | 1,24,300 | -12,650 | 1,44,650 | ||||
| 8 Aug | 1041.75 | 40 | 4.90 | 1,56,200 | 15,400 | 1,57,300 | ||||
| 7 Aug | 1025.30 | 35.1 | 2.05 | 67,650 | 16,500 | 1,41,900 | ||||
| 6 Aug | 1013.75 | 33.05 | -5.30 | 2,37,600 | -2,750 | 1,23,200 | ||||
| 5 Aug | 1016.45 | 38.35 | -33.65 | 2,10,100 | 73,150 | 1,16,050 | ||||
| 2 Aug | 1096.65 | 72 | -44.00 | 43,450 | 31,900 | 42,350 | ||||
| 1 Aug | 1144.40 | 116 | -10.65 | 7,700 | -3,300 | 10,450 | ||||
| 31 Jul | 1156.65 | 126.65 | -1.80 | 3,300 | 1,100 | 13,200 | ||||
| 30 Jul | 1161.85 | 128.45 | 23.45 | 13,200 | 10,450 | 11,000 | ||||
| 29 Jul | 1124.00 | 105 | 15.00 | 1,650 | 0 | 550 | ||||
| 26 Jul | 1118.30 | 90 | 1,100 | 550 | 550 | |||||
For Tata Motors Limited - strike price 1050 expiring on 26SEP2024
Delta for 1050 CE is -
Historical price for 1050 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 24.95, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 531850 which increased total open position to 1516900
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 39.4, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 982300
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 44.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 23650 which increased total open position to 889900
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 48, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 865150
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 54.25, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 59950 which increased total open position to 841500
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 65.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 43450 which increased total open position to 784300
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 66.6, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by -31900 which decreased total open position to 733150
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 46.2, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 160050 which increased total open position to 768350
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 50.05, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 135300 which increased total open position to 609400
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 54.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 473000
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 50, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 175450 which increased total open position to 459250
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 44.55, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 58300 which increased total open position to 286000
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 52.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 227700
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 53.95, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 219450
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 57.85, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 207350
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 61.1, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by -12650 which decreased total open position to 182050
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 42.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 194150
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 42.7, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 39050 which increased total open position to 183700
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 51.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 144650
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 50.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -12650 which decreased total open position to 144650
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 40, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 157300
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 35.1, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 141900
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 33.05, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 123200
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 38.35, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by 73150 which increased total open position to 116050
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 72, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 42350
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 116, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 10450
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 126.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 13200
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 128.45, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 11000
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 105, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 90, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
| TATAMOTORS 1050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 27.45 | 10.25 | 56,56,750 | 2,57,400 | 19,73,950 |
| 5 Sept | 1069.15 | 17.2 | 1.15 | 16,54,950 | 1,83,150 | 17,16,000 |
| 4 Sept | 1080.45 | 16.05 | 2.00 | 13,05,700 | 91,300 | 15,32,300 |
| 3 Sept | 1085.10 | 14.05 | 0.65 | 13,07,350 | 9,900 | 14,48,150 |
| 2 Sept | 1092.65 | 13.4 | 3.25 | 23,65,550 | 1,32,550 | 14,59,700 |
| 30 Aug | 1111.35 | 10.15 | -1.90 | 25,96,550 | 2,11,750 | 13,32,650 |
| 29 Aug | 1121.65 | 12.05 | -8.25 | 46,94,800 | 2,06,250 | 11,20,350 |
| 28 Aug | 1074.55 | 20.3 | 1.45 | 8,80,000 | 2,44,750 | 9,11,350 |
| 27 Aug | 1077.25 | 18.85 | 2.90 | 5,28,550 | 1,07,250 | 6,67,150 |
| 26 Aug | 1092.40 | 15.95 | -3.55 | 5,12,600 | 36,850 | 5,61,000 |
| 23 Aug | 1085.15 | 19.5 | -2.90 | 3,89,950 | 67,100 | 5,23,600 |
| 22 Aug | 1068.45 | 22.4 | 3.95 | 2,90,950 | 69,850 | 4,57,050 |
| 21 Aug | 1085.20 | 18.45 | 0.15 | 1,28,700 | 7,150 | 3,87,750 |
| 20 Aug | 1086.90 | 18.3 | 1.65 | 1,46,850 | 55,000 | 3,78,950 |
| 19 Aug | 1087.70 | 16.65 | -2.30 | 1,90,850 | 47,300 | 3,24,500 |
| 16 Aug | 1098.35 | 18.95 | -14.20 | 3,20,650 | 1,24,850 | 2,76,100 |
| 14 Aug | 1062.35 | 33.15 | -2.20 | 42,900 | 9,350 | 1,51,250 |
| 13 Aug | 1053.45 | 35.35 | 7.00 | 47,850 | 4,400 | 1,41,900 |
| 12 Aug | 1076.15 | 28.35 | -3.75 | 68,750 | -15,950 | 1,37,500 |
| 9 Aug | 1068.10 | 32.1 | -12.90 | 80,850 | 21,450 | 1,53,450 |
| 8 Aug | 1041.75 | 45 | -8.25 | 69,300 | 18,700 | 1,32,000 |
| 7 Aug | 1025.30 | 53.25 | -7.30 | 21,450 | 14,300 | 1,12,750 |
| 6 Aug | 1013.75 | 60.55 | -1.05 | 42,350 | -4,950 | 98,450 |
| 5 Aug | 1016.45 | 61.6 | 36.30 | 1,29,800 | 6,050 | 1,04,500 |
| 2 Aug | 1096.65 | 25.3 | 9.75 | 1,38,600 | 57,200 | 98,450 |
| 1 Aug | 1144.40 | 15.55 | 2.55 | 11,550 | 7,150 | 40,700 |
| 31 Jul | 1156.65 | 13 | -0.70 | 18,700 | 7,700 | 33,000 |
| 30 Jul | 1161.85 | 13.7 | -3.70 | 34,100 | 22,000 | 25,300 |
| 29 Jul | 1124.00 | 17.4 | -19.55 | 7,700 | 3,300 | 3,300 |
| 26 Jul | 1118.30 | 36.95 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1050 expiring on 26SEP2024
Delta for 1050 PE is -
Historical price for 1050 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 27.45, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 257400 which increased total open position to 1973950
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 17.2, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 183150 which increased total open position to 1716000
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 16.05, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 91300 which increased total open position to 1532300
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 14.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 1448150
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 13.4, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 132550 which increased total open position to 1459700
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 10.15, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 211750 which increased total open position to 1332650
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 12.05, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 206250 which increased total open position to 1120350
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 20.3, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 244750 which increased total open position to 911350
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 18.85, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 667150
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 15.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 561000
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 19.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 67100 which increased total open position to 523600
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 22.4, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 69850 which increased total open position to 457050
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 18.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 387750
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 18.3, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 378950
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 16.65, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 324500
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 18.95, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 124850 which increased total open position to 276100
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 33.15, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 151250
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 35.35, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 141900
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 28.35, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -15950 which decreased total open position to 137500
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 32.1, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 153450
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 45, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 132000
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 53.25, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 112750
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 60.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 98450
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 61.6, which was 36.30 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 104500
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 25.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 98450
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 15.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 40700
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 13, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 33000
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 13.7, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 25300
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 17.4, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 36.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0