TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
16 Sep 2024 04:11 PM IST
| TATAMOTORS 1090 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 988.40 | 1.75 | -0.45 | 18,68,900 | 19,800 | 48,15,800 | ||||
| 13 Sept | 992.10 | 2.2 | 0.15 | 19,25,000 | 1,40,800 | 47,89,950 | ||||
| 12 Sept | 986.15 | 2.05 | -0.15 | 28,18,200 | -1,09,450 | 46,39,250 | ||||
| 11 Sept | 976.30 | 2.2 | -4.45 | 70,33,950 | 11,99,000 | 47,62,450 | ||||
| 10 Sept | 1035.80 | 6.65 | -2.35 | 23,42,450 | 2,59,050 | 35,67,850 | ||||
| 9 Sept | 1038.70 | 9 | -2.80 | 35,50,250 | 2,51,900 | 33,01,100 | ||||
| 6 Sept | 1049.35 | 11.8 | -8.10 | 46,37,050 | 3,77,850 | 30,36,550 | ||||
| 5 Sept | 1069.15 | 19.9 | -3.75 | 35,16,700 | 2,83,800 | 26,58,700 | ||||
| 4 Sept | 1080.45 | 23.65 | -2.05 | 31,50,400 | 7,00,150 | 23,16,600 | ||||
| 3 Sept | 1085.10 | 25.7 | -4.30 | 31,25,650 | 4,63,100 | 16,10,400 | ||||
| 2 Sept | 1092.65 | 30 | -8.80 | 32,27,400 | 4,44,400 | 11,47,300 | ||||
| 30 Aug | 1111.35 | 38.8 | -1.45 | 11,29,150 | -7,700 | 7,05,100 | ||||
| 29 Aug | 1121.65 | 40.25 | 14.20 | 45,79,300 | -3,86,100 | 7,21,050 | ||||
| 28 Aug | 1074.55 | 26.05 | -2.35 | 11,57,200 | 2,20,000 | 11,03,300 | ||||
| 27 Aug | 1077.25 | 28.4 | -4.00 | 12,18,800 | 3,40,450 | 8,81,100 | ||||
| 26 Aug | 1092.40 | 32.4 | 3.40 | 12,25,950 | 51,150 | 5,40,100 | ||||
| 23 Aug | 1085.15 | 29 | 3.60 | 10,40,600 | 63,800 | 4,86,200 | ||||
| 22 Aug | 1068.45 | 25.4 | -6.15 | 4,10,300 | 1,43,000 | 4,19,100 | ||||
| 21 Aug | 1085.20 | 31.55 | -0.35 | 3,39,900 | 59,950 | 2,78,850 | ||||
| 20 Aug | 1086.90 | 31.9 | -3.50 | 3,63,000 | 53,350 | 2,18,350 | ||||
| 19 Aug | 1087.70 | 35.4 | -3.80 | 3,78,400 | 1,35,300 | 1,65,000 | ||||
| 16 Aug | 1098.35 | 39.2 | 17.60 | 1,13,850 | 8,250 | 29,150 | ||||
| 14 Aug | 1062.35 | 21.6 | -5.90 | 7,700 | 2,200 | 20,900 | ||||
| 13 Aug | 1053.45 | 27.5 | -4.40 | 550 | 0 | 19,250 | ||||
| 12 Aug | 1076.15 | 31.9 | -0.80 | 15,400 | 8,250 | 19,250 | ||||
| 9 Aug | 1068.10 | 32.7 | 12.00 | 22,000 | 9,350 | 9,900 | ||||
| 8 Aug | 1041.75 | 20.7 | 0.00 | 0 | 550 | 0 | ||||
| 7 Aug | 1025.30 | 20.7 | -48.15 | 1,100 | 550 | 550 | ||||
| 6 Aug | 1013.75 | 68.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1016.45 | 68.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1096.65 | 68.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1144.40 | 68.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1156.65 | 68.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1161.85 | 68.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1124.00 | 68.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1118.30 | 68.85 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 1090 expiring on 26SEP2024
Delta for 1090 CE is -
Historical price for 1090 CE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 4815800
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 140800 which increased total open position to 4789950
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -109450 which decreased total open position to 4639250
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 2.2, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1199000 which increased total open position to 4762450
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 6.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 259050 which increased total open position to 3567850
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 9, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 251900 which increased total open position to 3301100
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 11.8, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 377850 which increased total open position to 3036550
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 19.9, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 283800 which increased total open position to 2658700
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 23.65, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 700150 which increased total open position to 2316600
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 25.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 463100 which increased total open position to 1610400
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 30, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 444400 which increased total open position to 1147300
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 38.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 705100
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 40.25, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by -386100 which decreased total open position to 721050
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 26.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 220000 which increased total open position to 1103300
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 28.4, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 340450 which increased total open position to 881100
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 32.4, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 51150 which increased total open position to 540100
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 29, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 63800 which increased total open position to 486200
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 25.4, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 419100
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 31.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 59950 which increased total open position to 278850
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 31.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 53350 which increased total open position to 218350
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 35.4, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 135300 which increased total open position to 165000
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 39.2, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 29150
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 21.6, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 20900
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 27.5, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 31.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 19250
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 32.7, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 9900
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 20.7, 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 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 20.7, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 1090 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 988.40 | 104.7 | 2.20 | 4,400 | -550 | 5,42,300 |
| 13 Sept | 992.10 | 102.5 | -8.40 | 4,400 | -1,100 | 5,42,850 |
| 12 Sept | 986.15 | 110.9 | -11.00 | 19,800 | -7,150 | 5,43,950 |
| 11 Sept | 976.30 | 121.9 | 60.90 | 1,88,100 | -94,600 | 5,63,200 |
| 10 Sept | 1035.80 | 61 | 5.80 | 4,33,400 | -2,53,000 | 6,68,800 |
| 9 Sept | 1038.70 | 55.2 | 1.40 | 2,83,800 | -2,11,200 | 9,25,650 |
| 6 Sept | 1049.35 | 53.8 | 16.45 | 9,80,100 | -42,900 | 11,43,450 |
| 5 Sept | 1069.15 | 37.35 | 2.55 | 4,94,450 | 78,100 | 11,86,350 |
| 4 Sept | 1080.45 | 34.8 | 3.10 | 5,09,300 | 0 | 11,04,400 |
| 3 Sept | 1085.10 | 31.7 | 2.30 | 20,87,250 | 4,18,000 | 11,04,950 |
| 2 Sept | 1092.65 | 29.4 | 6.35 | 25,50,350 | 1,69,950 | 6,87,500 |
| 30 Aug | 1111.35 | 23.05 | -2.05 | 19,99,250 | 79,750 | 5,15,900 |
| 29 Aug | 1121.65 | 25.1 | -14.80 | 23,02,850 | -7,700 | 4,43,300 |
| 28 Aug | 1074.55 | 39.9 | 2.90 | 3,87,200 | 80,850 | 4,50,450 |
| 27 Aug | 1077.25 | 37 | 4.05 | 4,69,700 | 88,550 | 3,70,150 |
| 26 Aug | 1092.40 | 32.95 | -5.35 | 3,93,250 | 64,350 | 2,81,600 |
| 23 Aug | 1085.15 | 38.3 | -4.25 | 2,89,850 | 55,000 | 2,16,700 |
| 22 Aug | 1068.45 | 42.55 | 5.65 | 1,23,200 | 13,750 | 1,61,700 |
| 21 Aug | 1085.20 | 36.9 | 1.40 | 77,000 | 21,450 | 1,47,950 |
| 20 Aug | 1086.90 | 35.5 | 2.20 | 2,12,850 | 35,200 | 1,27,050 |
| 19 Aug | 1087.70 | 33.3 | -1.25 | 95,700 | 40,700 | 94,050 |
| 16 Aug | 1098.35 | 34.55 | -26.95 | 45,650 | 22,550 | 53,350 |
| 14 Aug | 1062.35 | 61.5 | 17.50 | 5,500 | 550 | 31,350 |
| 13 Aug | 1053.45 | 44 | -3.30 | 3,300 | 0 | 27,500 |
| 12 Aug | 1076.15 | 47.3 | -4.40 | 25,300 | 6,050 | 23,650 |
| 9 Aug | 1068.10 | 51.7 | -30.45 | 13,750 | 4,400 | 8,800 |
| 8 Aug | 1041.75 | 82.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 82.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 82.15 | 0.00 | 0 | -1,650 | 0 |
| 5 Aug | 1016.45 | 82.15 | 42.45 | 2,200 | -1,650 | 4,400 |
| 2 Aug | 1096.65 | 39.7 | 9.85 | 3,850 | 1,100 | 4,400 |
| 1 Aug | 1144.40 | 29.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1156.65 | 29.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1161.85 | 29.85 | 0.00 | 0 | 3,850 | 0 |
| 29 Jul | 1124.00 | 29.85 | -24.40 | 5,500 | 3,850 | 3,850 |
| 26 Jul | 1118.30 | 54.25 | 1,100 | 0 | 0 | |
For Tata Motors Limited - strike price 1090 expiring on 26SEP2024
Delta for 1090 PE is -
Historical price for 1090 PE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 104.7, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 542300
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 102.5, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 542850
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 110.9, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 543950
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 121.9, which was 60.90 higher than the previous day. The implied volatity was -, the open interest changed by -94600 which decreased total open position to 563200
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 61, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -253000 which decreased total open position to 668800
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 55.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -211200 which decreased total open position to 925650
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 53.8, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by -42900 which decreased total open position to 1143450
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 37.35, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 1186350
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 34.8, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1104400
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 31.7, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 418000 which increased total open position to 1104950
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 29.4, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 169950 which increased total open position to 687500
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 23.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 79750 which increased total open position to 515900
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 25.1, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 443300
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 39.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 80850 which increased total open position to 450450
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 37, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 88550 which increased total open position to 370150
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 32.95, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 281600
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 38.3, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 216700
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 42.55, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 161700
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 36.9, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 147950
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 35.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 127050
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 33.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 94050
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 34.55, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 53350
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 61.5, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 31350
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 44, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 47.3, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 23650
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 51.7, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8800
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 82.15, 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 82.15, 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 82.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 0
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 82.15, which was 42.45 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 4400
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 39.7, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 4400
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 29.85, 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 29.85, 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 29.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 29.85, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 54.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0