TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 1150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1049.35 | 4.1 | -2.00 | 48,71,900 | 5,60,450 | 46,20,000 | ||||
| 5 Sept | 1069.15 | 6.1 | -1.35 | 20,27,850 | 2,23,300 | 40,63,400 | ||||
| 4 Sept | 1080.45 | 7.45 | -0.95 | 25,50,900 | 1,02,300 | 38,50,550 | ||||
| 3 Sept | 1085.10 | 8.4 | -1.70 | 28,66,050 | 2,54,100 | 37,46,600 | ||||
| 2 Sept | 1092.65 | 10.1 | -4.65 | 42,48,750 | 6,31,400 | 35,13,400 | ||||
| 30 Aug | 1111.35 | 14.75 | -2.20 | 64,19,050 | 1,91,950 | 28,83,100 | ||||
| 29 Aug | 1121.65 | 16.95 | 7.80 | 91,43,200 | 5,32,400 | 25,91,050 | ||||
| 28 Aug | 1074.55 | 9.15 | -1.20 | 12,77,100 | 1,67,750 | 20,59,750 | ||||
| 27 Aug | 1077.25 | 10.35 | -2.35 | 14,45,400 | 3,02,500 | 18,93,650 | ||||
| 26 Aug | 1092.40 | 12.7 | 1.80 | 17,85,300 | 3,61,900 | 15,88,950 | ||||
|
|
||||||||||
| 23 Aug | 1085.15 | 10.9 | 1.15 | 10,17,500 | 1,52,900 | 12,19,900 | ||||
| 22 Aug | 1068.45 | 9.75 | -3.25 | 8,86,050 | 1,58,950 | 10,63,150 | ||||
| 21 Aug | 1085.20 | 13 | -0.05 | 4,71,350 | 1,31,450 | 9,03,100 | ||||
| 20 Aug | 1086.90 | 13.05 | -1.90 | 6,27,550 | 1,77,100 | 7,72,200 | ||||
| 19 Aug | 1087.70 | 14.95 | -2.85 | 6,44,600 | 1,99,100 | 5,95,100 | ||||
| 16 Aug | 1098.35 | 17.8 | 6.05 | 5,48,900 | 76,450 | 3,97,100 | ||||
| 14 Aug | 1062.35 | 11.75 | -0.25 | 1,60,050 | 27,500 | 3,20,650 | ||||
| 13 Aug | 1053.45 | 12 | -3.60 | 1,45,750 | 59,950 | 2,93,150 | ||||
| 12 Aug | 1076.15 | 15.6 | -0.30 | 1,13,850 | 48,400 | 2,32,100 | ||||
| 9 Aug | 1068.10 | 15.9 | 2.50 | 1,00,100 | 6,050 | 1,83,150 | ||||
| 8 Aug | 1041.75 | 13.4 | 2.10 | 63,800 | 550 | 1,76,000 | ||||
| 7 Aug | 1025.30 | 11.3 | -0.20 | 51,700 | 13,200 | 1,75,450 | ||||
| 6 Aug | 1013.75 | 11.5 | -1.50 | 62,150 | 11,000 | 1,62,250 | ||||
| 5 Aug | 1016.45 | 13 | -12.65 | 1,87,550 | 31,900 | 1,50,700 | ||||
| 2 Aug | 1096.65 | 25.65 | -27.75 | 1,91,400 | 74,250 | 1,16,600 | ||||
| 1 Aug | 1144.40 | 53.4 | -4.20 | 37,400 | 16,500 | 44,000 | ||||
| 31 Jul | 1156.65 | 57.6 | -0.40 | 20,900 | 2,750 | 27,500 | ||||
| 30 Jul | 1161.85 | 58 | 15.00 | 62,700 | 18,700 | 25,300 | ||||
| 29 Jul | 1124.00 | 43 | 1.75 | 11,550 | 5,500 | 6,600 | ||||
| 26 Jul | 1118.30 | 41.25 | 2,200 | 1,100 | 1,100 | |||||
For Tata Motors Limited - strike price 1150 expiring on 26SEP2024
Delta for 1150 CE is -
Historical price for 1150 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 4.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 560450 which increased total open position to 4620000
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 6.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 223300 which increased total open position to 4063400
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 7.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 102300 which increased total open position to 3850550
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 8.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 254100 which increased total open position to 3746600
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 10.1, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 631400 which increased total open position to 3513400
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 14.75, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 191950 which increased total open position to 2883100
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 16.95, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 532400 which increased total open position to 2591050
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 9.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 167750 which increased total open position to 2059750
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 10.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 302500 which increased total open position to 1893650
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 12.7, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 361900 which increased total open position to 1588950
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 10.9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 152900 which increased total open position to 1219900
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 9.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 158950 which increased total open position to 1063150
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 13, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 131450 which increased total open position to 903100
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 13.05, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 177100 which increased total open position to 772200
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 14.95, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 199100 which increased total open position to 595100
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 17.8, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 76450 which increased total open position to 397100
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 11.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 320650
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 12, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 59950 which increased total open position to 293150
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 15.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 232100
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 15.9, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 183150
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 13.4, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 176000
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 11.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 175450
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 11.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 162250
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 13, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 150700
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 25.65, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 116600
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 53.4, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 44000
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 57.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 27500
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 58, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 25300
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 43, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 6600
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 41.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
| TATAMOTORS 1150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 112.5 | 30.30 | 25,300 | -3,300 | 3,91,050 |
| 5 Sept | 1069.15 | 82.2 | 3.90 | 6,050 | 0 | 3,94,350 |
| 4 Sept | 1080.45 | 78.3 | 3.60 | 17,600 | -3,300 | 3,94,350 |
| 3 Sept | 1085.10 | 74.7 | 5.25 | 18,700 | -3,300 | 3,98,200 |
| 2 Sept | 1092.65 | 69.45 | 10.55 | 48,400 | 10,450 | 4,02,050 |
| 30 Aug | 1111.35 | 58.9 | -3.05 | 1,35,850 | -2,200 | 3,91,050 |
| 29 Aug | 1121.65 | 61.95 | -20.85 | 3,59,700 | -8,250 | 3,92,700 |
| 28 Aug | 1074.55 | 82.8 | 4.40 | 75,900 | 39,600 | 4,00,950 |
| 27 Aug | 1077.25 | 78.4 | 6.05 | 48,400 | 14,300 | 3,61,350 |
| 26 Aug | 1092.40 | 72.35 | -7.95 | 74,250 | 41,800 | 3,47,050 |
| 23 Aug | 1085.15 | 80.3 | -7.20 | 40,700 | 23,650 | 2,99,200 |
| 22 Aug | 1068.45 | 87.5 | 9.50 | 86,900 | 54,450 | 2,75,000 |
| 21 Aug | 1085.20 | 78 | 2.35 | 29,150 | 23,100 | 2,20,000 |
| 20 Aug | 1086.90 | 75.65 | 2.45 | 41,250 | 35,750 | 1,95,250 |
| 19 Aug | 1087.70 | 73.2 | 0.25 | 78,100 | 64,900 | 1,57,850 |
| 16 Aug | 1098.35 | 72.95 | -26.50 | 18,700 | 1,100 | 94,050 |
| 14 Aug | 1062.35 | 99.45 | -5.25 | 6,050 | 1,650 | 92,400 |
| 13 Aug | 1053.45 | 104.7 | 13.55 | 2,750 | 1,650 | 90,750 |
| 12 Aug | 1076.15 | 91.15 | -5.25 | 2,750 | -550 | 89,100 |
| 9 Aug | 1068.10 | 96.4 | -15.60 | 28,050 | 4,400 | 89,650 |
| 8 Aug | 1041.75 | 112 | -21.75 | 5,500 | -1,650 | 84,700 |
| 7 Aug | 1025.30 | 133.75 | -5.25 | 15,400 | 0 | 84,150 |
| 6 Aug | 1013.75 | 139 | 18.00 | 10,450 | 3,300 | 83,050 |
| 5 Aug | 1016.45 | 121 | 41.05 | 19,250 | 2,200 | 79,750 |
| 2 Aug | 1096.65 | 79.95 | 29.20 | 80,850 | 24,750 | 76,450 |
| 1 Aug | 1144.40 | 50.75 | 6.95 | 40,150 | 21,450 | 51,700 |
| 31 Jul | 1156.65 | 43.8 | 0.55 | 63,800 | 16,500 | 30,250 |
| 30 Jul | 1161.85 | 43.25 | -16.75 | 20,350 | 12,650 | 13,200 |
| 29 Jul | 1124.00 | 60 | -27.80 | 1,100 | 550 | 550 |
| 26 Jul | 1118.30 | 87.8 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1150 expiring on 26SEP2024
Delta for 1150 PE is -
Historical price for 1150 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 112.5, which was 30.30 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 391050
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 82.2, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 394350
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 78.3, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 394350
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 74.7, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 398200
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 69.45, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 402050
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 58.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 391050
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 61.95, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 392700
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 82.8, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 400950
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 78.4, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 361350
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 72.35, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 347050
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 80.3, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 23650 which increased total open position to 299200
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 87.5, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 54450 which increased total open position to 275000
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 78, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 220000
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 75.65, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 195250
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 73.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 64900 which increased total open position to 157850
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 72.95, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 94050
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 99.45, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 92400
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 104.7, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 90750
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 91.15, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 89100
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 96.4, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 89650
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 112, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 84700
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 133.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84150
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 139, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 83050
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 121, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 79750
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 79.95, which was 29.20 higher than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 76450
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 50.75, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 51700
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 43.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 30250
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 43.25, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 13200
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 60, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 87.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0