TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1049.35 | 6.75 | -4.10 | 52,24,450 | 3,97,650 | 28,74,850 | ||||
| 5 Sept | 1069.15 | 10.85 | -2.45 | 27,92,350 | 1,63,900 | 24,78,300 | ||||
| 4 Sept | 1080.45 | 13.3 | -1.60 | 23,57,850 | 1,69,950 | 23,15,500 | ||||
| 3 Sept | 1085.10 | 14.9 | -3.00 | 24,38,700 | 1,82,050 | 21,51,600 | ||||
| 2 Sept | 1092.65 | 17.9 | -6.85 | 37,04,250 | 1,46,300 | 19,72,850 | ||||
| 30 Aug | 1111.35 | 24.75 | -2.20 | 70,44,950 | 4,47,700 | 18,29,850 | ||||
| 29 Aug | 1121.65 | 26.95 | 11.55 | 82,15,900 | 2,61,800 | 13,46,950 | ||||
| 28 Aug | 1074.55 | 15.4 | -2.05 | 9,14,650 | 2,42,000 | 10,82,400 | ||||
| 27 Aug | 1077.25 | 17.45 | -3.15 | 8,92,650 | 2,96,450 | 8,40,950 | ||||
| 26 Aug | 1092.40 | 20.6 | 2.75 | 7,76,600 | 1,10,550 | 5,44,500 | ||||
| 23 Aug | 1085.15 | 17.85 | 2.00 | 5,64,300 | -30,250 | 4,31,750 | ||||
| 22 Aug | 1068.45 | 15.85 | -4.70 | 5,52,200 | 2,45,850 | 4,61,450 | ||||
| 21 Aug | 1085.20 | 20.55 | 0.00 | 1,26,500 | 37,400 | 2,16,150 | ||||
| 20 Aug | 1086.90 | 20.55 | -2.60 | 1,81,500 | 46,200 | 1,79,850 | ||||
| 19 Aug | 1087.70 | 23.15 | -3.80 | 2,12,300 | 39,050 | 1,31,450 | ||||
| 16 Aug | 1098.35 | 26.95 | 9.75 | 1,25,950 | -15,400 | 91,850 | ||||
| 14 Aug | 1062.35 | 17.2 | -0.95 | 66,550 | 43,450 | 1,06,700 | ||||
|
|
||||||||||
| 13 Aug | 1053.45 | 18.15 | -3.95 | 24,200 | 0 | 69,300 | ||||
| 12 Aug | 1076.15 | 22.1 | 0.10 | 20,900 | 8,800 | 68,750 | ||||
| 9 Aug | 1068.10 | 22 | 4.20 | 43,450 | -1,100 | 59,950 | ||||
| 8 Aug | 1041.75 | 17.8 | 2.70 | 37,950 | -8,800 | 60,500 | ||||
| 7 Aug | 1025.30 | 15.1 | -0.15 | 30,800 | 4,400 | 69,300 | ||||
| 6 Aug | 1013.75 | 15.25 | -1.55 | 94,600 | 27,500 | 64,900 | ||||
| 5 Aug | 1016.45 | 16.8 | -19.20 | 92,950 | 15,950 | 37,400 | ||||
| 2 Aug | 1096.65 | 36 | -32.70 | 33,550 | 16,500 | 20,350 | ||||
| 1 Aug | 1144.40 | 68.7 | -6.60 | 4,950 | -550 | 3,300 | ||||
| 31 Jul | 1156.65 | 75.3 | -6.05 | 8,250 | 1,650 | 3,850 | ||||
| 30 Jul | 1161.85 | 81.35 | 24.15 | 3,850 | -1,100 | 2,200 | ||||
| 29 Jul | 1124.00 | 57.2 | 3.20 | 8,250 | 550 | 3,300 | ||||
| 26 Jul | 1118.30 | 54 | 29.15 | 7,700 | 2,750 | 2,750 | ||||
| 25 Jul | 1090.95 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1027.70 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1001.80 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 990.00 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1024.55 | 24.85 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 1120 expiring on 26SEP2024
Delta for 1120 CE is -
Historical price for 1120 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 6.75, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 397650 which increased total open position to 2874850
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 10.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 163900 which increased total open position to 2478300
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 13.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 169950 which increased total open position to 2315500
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 14.9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 182050 which increased total open position to 2151600
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 17.9, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 146300 which increased total open position to 1972850
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 24.75, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 447700 which increased total open position to 1829850
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 26.95, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 261800 which increased total open position to 1346950
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 15.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 242000 which increased total open position to 1082400
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 17.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 296450 which increased total open position to 840950
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 20.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 110550 which increased total open position to 544500
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 17.85, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -30250 which decreased total open position to 431750
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 15.85, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 245850 which increased total open position to 461450
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 20.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 216150
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 20.55, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 179850
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 23.15, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 39050 which increased total open position to 131450
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 26.95, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 91850
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 17.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 43450 which increased total open position to 106700
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 18.15, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69300
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 22.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 68750
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 22, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 59950
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 17.8, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 60500
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 15.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 69300
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 15.25, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 64900
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 16.8, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 37400
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 36, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 20350
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 68.7, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 3300
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 75.3, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 3850
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 81.35, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 2200
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 57.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3300
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 54, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 25 Jul TATAMOTORS was trading at 1090.95. The strike last trading price was 24.85, 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 24 Jul TATAMOTORS was trading at 1027.70. The strike last trading price was 24.85, 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 23 Jul TATAMOTORS was trading at 1001.80. The strike last trading price was 24.85, 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 19 Jul TATAMOTORS was trading at 990.00. The strike last trading price was 24.85, 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 18 Jul TATAMOTORS was trading at 1024.55. The strike last trading price was 24.85, 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 1120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 78.85 | 20.25 | 56,650 | -25,300 | 3,03,050 |
| 5 Sept | 1069.15 | 58.6 | 4.00 | 43,450 | 0 | 3,29,450 |
| 4 Sept | 1080.45 | 54.6 | 3.60 | 53,900 | -7,700 | 3,30,000 |
| 3 Sept | 1085.10 | 51 | 3.85 | 2,77,200 | -47,300 | 3,38,250 |
| 2 Sept | 1092.65 | 47.15 | 8.45 | 5,12,050 | -42,900 | 3,86,100 |
| 30 Aug | 1111.35 | 38.7 | -2.80 | 10,33,450 | 98,450 | 4,25,150 |
| 29 Aug | 1121.65 | 41.5 | -18.55 | 10,47,200 | 1,48,500 | 3,38,250 |
| 28 Aug | 1074.55 | 60.05 | 4.20 | 30,800 | 15,400 | 1,90,300 |
| 27 Aug | 1077.25 | 55.85 | 4.90 | 1,20,450 | 37,950 | 1,74,900 |
| 26 Aug | 1092.40 | 50.95 | -6.25 | 1,43,000 | 19,250 | 1,36,400 |
| 23 Aug | 1085.15 | 57.2 | -6.10 | 1,22,650 | 26,400 | 1,11,100 |
| 22 Aug | 1068.45 | 63.3 | 7.90 | 95,700 | 40,700 | 84,700 |
| 21 Aug | 1085.20 | 55.4 | 1.40 | 23,100 | 11,550 | 43,450 |
| 20 Aug | 1086.90 | 54 | 3.45 | 20,900 | 7,700 | 31,350 |
| 19 Aug | 1087.70 | 50.55 | -1.25 | 7,700 | 2,200 | 23,100 |
| 16 Aug | 1098.35 | 51.8 | -22.50 | 13,200 | -1,650 | 20,900 |
| 14 Aug | 1062.35 | 74.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 74.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 74.3 | 0.00 | 0 | 4,400 | 0 |
| 9 Aug | 1068.10 | 74.3 | -11.60 | 22,000 | 4,400 | 22,550 |
| 8 Aug | 1041.75 | 85.9 | -12.90 | 1,100 | -550 | 18,150 |
| 7 Aug | 1025.30 | 98.8 | -10.90 | 2,200 | 550 | 19,250 |
| 6 Aug | 1013.75 | 109.7 | 0.00 | 0 | -1,650 | 0 |
| 5 Aug | 1016.45 | 109.7 | 51.00 | 4,400 | -2,200 | 18,150 |
| 2 Aug | 1096.65 | 58.7 | 21.40 | 33,550 | 2,200 | 21,450 |
| 1 Aug | 1144.40 | 37.3 | 6.00 | 3,300 | 1,100 | 18,700 |
| 31 Jul | 1156.65 | 31.3 | 0.30 | 12,100 | 7,700 | 17,600 |
| 30 Jul | 1161.85 | 31 | -11.05 | 55,000 | 6,050 | 9,350 |
| 29 Jul | 1124.00 | 42.05 | -6.05 | 2,200 | 2,200 | 3,300 |
| 26 Jul | 1118.30 | 48.1 | 48.10 | 2,750 | 1,100 | 1,100 |
| 25 Jul | 1090.95 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1027.70 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1001.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 990.00 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1024.55 | 0 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1120 expiring on 26SEP2024
Delta for 1120 PE is -
Historical price for 1120 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 78.85, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by -25300 which decreased total open position to 303050
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 58.6, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 329450
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 54.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 330000
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 51, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -47300 which decreased total open position to 338250
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 47.15, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -42900 which decreased total open position to 386100
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 38.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 98450 which increased total open position to 425150
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 41.5, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 338250
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 60.05, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 190300
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 55.85, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 174900
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 50.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 136400
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 57.2, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 111100
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 63.3, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 84700
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 55.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 43450
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 54, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 31350
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 50.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 23100
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 51.8, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 20900
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 74.3, 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 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 74.3, 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 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 74.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 0
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 74.3, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 22550
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 85.9, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 18150
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 98.8, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 19250
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 109.7, 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 109.7, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 18150
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 58.7, which was 21.40 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 21450
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 37.3, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 18700
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 31.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 17600
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 31, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 9350
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 42.05, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3300
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 48.1, which was 48.10 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 25 Jul TATAMOTORS was trading at 1090.95. The strike last trading price was 0, 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 24 Jul TATAMOTORS was trading at 1027.70. The strike last trading price was 0, 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 23 Jul TATAMOTORS was trading at 1001.80. The strike last trading price was 0, 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 19 Jul TATAMOTORS was trading at 990.00. The strike last trading price was 0, 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 18 Jul TATAMOTORS was trading at 1024.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0