TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 1130 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1049.35 | 5.7 | -3.30 | 27,78,050 | 1,30,900 | 17,85,300 | ||||
| 5 Sept | 1069.15 | 9 | -1.95 | 15,53,200 | 1,43,550 | 16,57,150 | ||||
| 4 Sept | 1080.45 | 10.95 | -1.35 | 14,81,700 | -23,100 | 15,19,650 | ||||
| 3 Sept | 1085.10 | 12.3 | -2.50 | 17,68,250 | 1,65,550 | 15,44,950 | ||||
| 2 Sept | 1092.65 | 14.8 | -5.90 | 27,04,900 | 3,82,250 | 13,77,200 | ||||
| 30 Aug | 1111.35 | 20.7 | -2.45 | 38,87,950 | 97,350 | 9,91,100 | ||||
| 29 Aug | 1121.65 | 23.15 | 10.25 | 51,04,000 | 2,46,950 | 8,64,600 | ||||
| 28 Aug | 1074.55 | 12.9 | -1.55 | 5,46,700 | 1,14,950 | 6,14,900 | ||||
| 27 Aug | 1077.25 | 14.45 | -2.85 | 5,31,850 | 2,20,550 | 4,98,850 | ||||
| 26 Aug | 1092.40 | 17.3 | 2.00 | 2,33,200 | 18,150 | 2,78,300 | ||||
| 23 Aug | 1085.15 | 15.3 | 1.80 | 3,07,450 | 1,29,250 | 2,60,700 | ||||
| 22 Aug | 1068.45 | 13.5 | -4.10 | 95,700 | 35,750 | 1,32,000 | ||||
| 21 Aug | 1085.20 | 17.6 | 0.10 | 38,500 | 22,550 | 96,800 | ||||
| 20 Aug | 1086.90 | 17.5 | -2.40 | 53,350 | 46,750 | 74,250 | ||||
| 19 Aug | 1087.70 | 19.9 | 5.40 | 40,150 | 15,950 | 27,500 | ||||
| 16 Aug | 1098.35 | 14.5 | 0.00 | 0 | -1,650 | 0 | ||||
| 14 Aug | 1062.35 | 14.5 | -5.45 | 3,300 | -1,650 | 11,550 | ||||
| 13 Aug | 1053.45 | 19.95 | 0.00 | 0 | -550 | 0 | ||||
| 12 Aug | 1076.15 | 19.95 | 6.50 | 2,200 | 0 | 13,750 | ||||
| 9 Aug | 1068.10 | 13.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1041.75 | 13.45 | 0.00 | 0 | 6,050 | 0 | ||||
| 7 Aug | 1025.30 | 13.45 | -0.15 | 7,150 | 6,050 | 13,750 | ||||
|
|
||||||||||
| 6 Aug | 1013.75 | 13.6 | -2.30 | 4,400 | 1,100 | 7,700 | ||||
| 5 Aug | 1016.45 | 15.9 | -19.15 | 11,000 | 3,850 | 6,600 | ||||
| 2 Aug | 1096.65 | 35.05 | -15.65 | 2,750 | 2,200 | 2,200 | ||||
| 1 Aug | 1144.40 | 50.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1156.65 | 50.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1161.85 | 50.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1124.00 | 50.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1118.30 | 50.7 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 1130 expiring on 26SEP2024
Delta for 1130 CE is -
Historical price for 1130 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 5.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 130900 which increased total open position to 1785300
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 143550 which increased total open position to 1657150
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 10.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 1519650
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 12.3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 165550 which increased total open position to 1544950
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 14.8, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 382250 which increased total open position to 1377200
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 20.7, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 97350 which increased total open position to 991100
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 23.15, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 246950 which increased total open position to 864600
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 12.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 114950 which increased total open position to 614900
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 14.45, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 220550 which increased total open position to 498850
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 17.3, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 278300
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 15.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 129250 which increased total open position to 260700
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 13.5, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 132000
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 17.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 96800
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 17.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 46750 which increased total open position to 74250
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 19.9, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 27500
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 14.5, 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 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 14.5, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 11550
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 19.95, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13750
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 13.45, 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 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 13.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 0
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 13.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 13750
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 13.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 7700
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 15.9, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 6600
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 35.05, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 50.7, 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 50.7, 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 50.7, 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 50.7, 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 50.7, 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 1130 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 91.7 | 25.70 | 14,300 | -3,300 | 1,87,550 |
| 5 Sept | 1069.15 | 66 | 2.70 | 6,600 | 0 | 1,90,850 |
| 4 Sept | 1080.45 | 63.3 | 5.35 | 10,450 | -1,100 | 1,90,850 |
| 3 Sept | 1085.10 | 57.95 | 4.10 | 1,00,650 | -31,900 | 1,93,600 |
| 2 Sept | 1092.65 | 53.85 | 9.15 | 1,55,650 | -17,050 | 2,27,700 |
| 30 Aug | 1111.35 | 44.7 | -2.80 | 2,66,200 | 51,700 | 2,43,650 |
| 29 Aug | 1121.65 | 47.5 | -19.75 | 4,53,750 | 1,25,400 | 1,90,850 |
| 28 Aug | 1074.55 | 67.25 | 4.25 | 19,250 | 6,600 | 64,900 |
| 27 Aug | 1077.25 | 63 | 5.40 | 72,050 | 35,200 | 57,750 |
| 26 Aug | 1092.40 | 57.6 | -3.85 | 42,900 | 12,650 | 20,900 |
| 23 Aug | 1085.15 | 61.45 | -6.80 | 1,650 | 0 | 7,700 |
| 22 Aug | 1068.45 | 68.25 | 7.70 | 3,850 | 2,200 | 7,150 |
| 21 Aug | 1085.20 | 60.55 | -5.30 | 4,950 | 3,850 | 4,400 |
| 20 Aug | 1086.90 | 65.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1087.70 | 65.85 | 0.00 | 0 | -550 | 0 |
| 16 Aug | 1098.35 | 65.85 | 1.10 | 550 | 0 | 1,100 |
| 14 Aug | 1062.35 | 64.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 64.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 64.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1068.10 | 64.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1041.75 | 64.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 64.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 64.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1016.45 | 64.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1096.65 | 64.75 | 22.30 | 550 | 0 | 1,100 |
| 1 Aug | 1144.40 | 42.45 | 7.20 | 550 | 0 | 550 |
| 31 Jul | 1156.65 | 35.25 | -40.40 | 550 | 0 | 0 |
| 30 Jul | 1161.85 | 75.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1124.00 | 75.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1118.30 | 75.65 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1130 expiring on 26SEP2024
Delta for 1130 PE is -
Historical price for 1130 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 91.7, which was 25.70 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 187550
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 66, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190850
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 63.3, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 190850
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 57.95, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -31900 which decreased total open position to 193600
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 53.85, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -17050 which decreased total open position to 227700
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 44.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 243650
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 47.5, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 125400 which increased total open position to 190850
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 67.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 64900
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 63, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 57750
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 57.6, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 20900
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 61.45, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 68.25, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 7150
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 60.55, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 4400
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 65.85, 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 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 65.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 65.85, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 64.75, 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 64.75, 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 64.75, 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 64.75, 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 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 64.75, 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 64.75, 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 64.75, 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 64.75, 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 64.75, which was 22.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 42.45, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 35.25, which was -40.40 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 75.65, 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 75.65, 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 75.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0