TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 1070 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1049.35 | 17 | -11.30 | 56,33,650 | 6,25,900 | 15,59,250 | ||||
| 5 Sept | 1069.15 | 28.3 | -4.70 | 22,19,250 | 4,23,500 | 9,44,350 | ||||
| 4 Sept | 1080.45 | 33 | -2.70 | 15,86,750 | 1,21,000 | 5,20,300 | ||||
| 3 Sept | 1085.10 | 35.7 | -5.20 | 3,72,350 | 70,950 | 3,99,300 | ||||
| 2 Sept | 1092.65 | 40.9 | -10.15 | 3,99,300 | 33,000 | 3,28,350 | ||||
| 30 Aug | 1111.35 | 51.05 | -2.75 | 3,24,500 | -12,100 | 2,95,900 | ||||
| 29 Aug | 1121.65 | 53.8 | 18.75 | 26,42,750 | -1,43,000 | 3,16,250 | ||||
| 28 Aug | 1074.55 | 35.05 | -3.20 | 7,25,450 | 77,000 | 4,55,400 | ||||
| 27 Aug | 1077.25 | 38.25 | -4.35 | 4,60,350 | 1,25,950 | 3,77,300 | ||||
| 26 Aug | 1092.40 | 42.6 | 4.20 | 2,84,350 | 3,850 | 2,50,250 | ||||
| 23 Aug | 1085.15 | 38.4 | 4.40 | 5,14,250 | 4,400 | 2,46,400 | ||||
| 22 Aug | 1068.45 | 34 | -7.15 | 3,79,500 | 1,03,400 | 2,38,700 | ||||
| 21 Aug | 1085.20 | 41.15 | -0.60 | 67,100 | 13,200 | 1,35,300 | ||||
| 20 Aug | 1086.90 | 41.75 | -2.90 | 1,81,500 | 22,550 | 1,22,650 | ||||
| 19 Aug | 1087.70 | 44.65 | -4.05 | 50,050 | 4,950 | 1,00,100 | ||||
| 16 Aug | 1098.35 | 48.7 | 15.15 | 57,750 | -25,850 | 95,150 | ||||
| 14 Aug | 1062.35 | 33.55 | -0.15 | 27,500 | 12,100 | 1,21,000 | ||||
| 13 Aug | 1053.45 | 33.7 | -6.90 | 89,650 | 47,850 | 1,10,000 | ||||
| 12 Aug | 1076.15 | 40.6 | 0.10 | 64,350 | 2,200 | 62,150 | ||||
| 9 Aug | 1068.10 | 40.5 | 5.35 | 91,850 | 41,250 | 56,650 | ||||
| 8 Aug | 1041.75 | 35.15 | 7.65 | 16,500 | 4,950 | 15,400 | ||||
| 7 Aug | 1025.30 | 27.5 | 1.50 | 14,300 | 3,300 | 10,450 | ||||
|
|
||||||||||
| 6 Aug | 1013.75 | 26 | -9.95 | 10,450 | 4,950 | 6,050 | ||||
| 5 Aug | 1016.45 | 35.95 | -43.45 | 1,100 | 550 | 550 | ||||
| 2 Aug | 1096.65 | 79.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1144.40 | 79.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1156.65 | 79.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1161.85 | 79.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1124.00 | 79.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1118.30 | 79.4 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 1070 expiring on 26SEP2024
Delta for 1070 CE is -
Historical price for 1070 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 17, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 625900 which increased total open position to 1559250
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 28.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 423500 which increased total open position to 944350
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 33, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 121000 which increased total open position to 520300
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 35.7, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 70950 which increased total open position to 399300
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 40.9, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 328350
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 51.05, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 295900
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 53.8, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by -143000 which decreased total open position to 316250
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 35.05, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 455400
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 38.25, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 125950 which increased total open position to 377300
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 42.6, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 250250
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 38.4, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 246400
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 34, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 103400 which increased total open position to 238700
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 41.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 135300
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 41.75, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 122650
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 44.65, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 100100
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 48.7, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by -25850 which decreased total open position to 95150
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 33.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 121000
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 33.7, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 47850 which increased total open position to 110000
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 40.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 62150
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 40.5, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 56650
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 35.15, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 15400
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 27.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 10450
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 26, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 6050
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 35.95, which was -43.45 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 79.4, 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 79.4, 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 79.4, 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 79.4, 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 79.4, 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 79.4, 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 1070 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 39.55 | 13.60 | 21,97,800 | -1,28,700 | 7,42,500 |
| 5 Sept | 1069.15 | 25.95 | 1.75 | 24,54,650 | 1,55,650 | 8,73,950 |
| 4 Sept | 1080.45 | 24.2 | 2.90 | 17,17,650 | 48,400 | 7,19,950 |
| 3 Sept | 1085.10 | 21.3 | 1.10 | 12,79,850 | 23,100 | 6,71,000 |
| 2 Sept | 1092.65 | 20.2 | 4.65 | 11,64,350 | 53,350 | 6,51,200 |
| 30 Aug | 1111.35 | 15.55 | -1.80 | 16,68,150 | 88,550 | 6,06,650 |
| 29 Aug | 1121.65 | 17.35 | -11.50 | 49,63,750 | -4,55,400 | 5,25,800 |
| 28 Aug | 1074.55 | 28.85 | 2.00 | 5,82,450 | 67,650 | 9,81,750 |
| 27 Aug | 1077.25 | 26.85 | 3.65 | 5,25,250 | 19,800 | 9,14,100 |
| 26 Aug | 1092.40 | 23.2 | -4.70 | 13,27,700 | 6,50,100 | 8,94,850 |
| 23 Aug | 1085.15 | 27.9 | -3.50 | 2,41,450 | 19,800 | 2,44,200 |
| 22 Aug | 1068.45 | 31.4 | 5.40 | 2,60,700 | 91,300 | 2,24,400 |
| 21 Aug | 1085.20 | 26 | 0.35 | 87,450 | 25,850 | 1,33,100 |
| 20 Aug | 1086.90 | 25.65 | 1.80 | 1,01,200 | 55,550 | 1,07,250 |
| 19 Aug | 1087.70 | 23.85 | -1.95 | 45,650 | 22,000 | 50,600 |
| 16 Aug | 1098.35 | 25.8 | -17.60 | 20,900 | 3,850 | 28,050 |
| 14 Aug | 1062.35 | 43.4 | -1.85 | 13,750 | 7,700 | 24,200 |
| 13 Aug | 1053.45 | 45.25 | 7.40 | 5,500 | 550 | 15,950 |
| 12 Aug | 1076.15 | 37.85 | -4.15 | 42,900 | 1,100 | 16,500 |
| 9 Aug | 1068.10 | 42 | 11.60 | 22,000 | 14,300 | 14,850 |
| 8 Aug | 1041.75 | 30.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 30.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 30.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1016.45 | 30.4 | 0.00 | 0 | 550 | 0 |
| 2 Aug | 1096.65 | 30.4 | -14.70 | 550 | 0 | 0 |
| 1 Aug | 1144.40 | 45.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1156.65 | 45.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1161.85 | 45.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1124.00 | 45.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1118.30 | 45.1 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1070 expiring on 26SEP2024
Delta for 1070 PE is -
Historical price for 1070 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 39.55, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by -128700 which decreased total open position to 742500
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 25.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 155650 which increased total open position to 873950
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 24.2, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 719950
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 21.3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 671000
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 20.2, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 53350 which increased total open position to 651200
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 15.55, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 88550 which increased total open position to 606650
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 17.35, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by -455400 which decreased total open position to 525800
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 28.85, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 67650 which increased total open position to 981750
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 26.85, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 914100
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 23.2, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 650100 which increased total open position to 894850
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 27.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 244200
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 31.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 91300 which increased total open position to 224400
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 26, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 25850 which increased total open position to 133100
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 25.65, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 55550 which increased total open position to 107250
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 23.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 50600
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 25.8, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 28050
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 43.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 24200
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 45.25, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 15950
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 37.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 16500
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 42, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 14850
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 30.4, 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 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 30.4, 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 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 30.4, 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 30.4, 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 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 30.4, which was -14.70 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0