TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1049.35 | 3.55 | -1.40 | 17,77,050 | -64,900 | 13,82,700 | ||||
| 5 Sept | 1069.15 | 4.95 | -1.15 | 6,67,150 | 55,550 | 14,47,600 | ||||
| 4 Sept | 1080.45 | 6.1 | -0.75 | 9,74,600 | 79,200 | 13,88,200 | ||||
| 3 Sept | 1085.10 | 6.85 | -1.45 | 9,58,100 | -1,05,600 | 13,11,200 | ||||
| 2 Sept | 1092.65 | 8.3 | -4.05 | 17,83,650 | 35,200 | 14,21,200 | ||||
| 30 Aug | 1111.35 | 12.35 | -2.45 | 26,65,300 | 4,55,400 | 13,85,450 | ||||
| 29 Aug | 1121.65 | 14.8 | 7.20 | 35,87,650 | 3,41,000 | 9,15,750 | ||||
| 28 Aug | 1074.55 | 7.6 | -1.20 | 5,82,450 | 92,950 | 5,76,950 | ||||
| 27 Aug | 1077.25 | 8.8 | -1.65 | 4,29,550 | 75,900 | 4,86,200 | ||||
| 26 Aug | 1092.40 | 10.45 | 1.35 | 3,70,700 | 48,950 | 4,09,200 | ||||
| 23 Aug | 1085.15 | 9.1 | 0.65 | 4,69,150 | 1,77,650 | 3,59,150 | ||||
| 22 Aug | 1068.45 | 8.45 | -2.80 | 1,47,400 | 23,650 | 1,82,050 | ||||
| 21 Aug | 1085.20 | 11.25 | 0.00 | 1,50,700 | -15,950 | 1,57,850 | ||||
| 20 Aug | 1086.90 | 11.25 | -1.50 | 1,01,750 | 16,500 | 1,72,700 | ||||
| 19 Aug | 1087.70 | 12.75 | -2.45 | 1,77,100 | 24,750 | 1,55,650 | ||||
| 16 Aug | 1098.35 | 15.2 | 4.65 | 92,950 | 31,900 | 1,29,250 | ||||
| 14 Aug | 1062.35 | 10.55 | -0.55 | 60,500 | -4,400 | 97,900 | ||||
| 13 Aug | 1053.45 | 11.1 | -3.20 | 12,650 | 1,650 | 1,02,300 | ||||
| 12 Aug | 1076.15 | 14.3 | 0.00 | 69,850 | 41,250 | 1,02,300 | ||||
| 9 Aug | 1068.10 | 14.3 | 2.55 | 34,650 | 18,700 | 61,050 | ||||
| 8 Aug | 1041.75 | 11.75 | 2.10 | 12,100 | -550 | 42,350 | ||||
| 7 Aug | 1025.30 | 9.65 | 0.15 | 2,750 | 1,100 | 42,350 | ||||
| 6 Aug | 1013.75 | 9.5 | -1.75 | 5,500 | 1,100 | 40,700 | ||||
|
|
||||||||||
| 5 Aug | 1016.45 | 11.25 | -12.75 | 65,450 | 13,750 | 37,950 | ||||
| 2 Aug | 1096.65 | 24 | -25.00 | 86,350 | 7,150 | 24,750 | ||||
| 1 Aug | 1144.40 | 49 | -7.65 | 25,850 | 15,950 | 17,600 | ||||
| 31 Jul | 1156.65 | 56.65 | 0.00 | 0 | 550 | 0 | ||||
| 30 Jul | 1161.85 | 56.65 | 17.20 | 1,650 | 1,100 | 1,650 | ||||
| 29 Jul | 1124.00 | 39.45 | 2.20 | 2,750 | 550 | 550 | ||||
| 26 Jul | 1118.30 | 37.25 | 19.60 | 550 | 0 | 0 | ||||
| 25 Jul | 1090.95 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1027.70 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1001.80 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 990.00 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1024.55 | 17.65 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 1160 expiring on 26SEP2024
Delta for 1160 CE is -
Historical price for 1160 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 3.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -64900 which decreased total open position to 1382700
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 4.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 55550 which increased total open position to 1447600
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 6.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 1388200
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 6.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -105600 which decreased total open position to 1311200
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 8.3, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 1421200
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 12.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 455400 which increased total open position to 1385450
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 14.8, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 341000 which increased total open position to 915750
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 7.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 92950 which increased total open position to 576950
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 8.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 486200
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 10.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 48950 which increased total open position to 409200
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 9.1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 177650 which increased total open position to 359150
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 8.45, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 23650 which increased total open position to 182050
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 11.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15950 which decreased total open position to 157850
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 11.25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 172700
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 12.75, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 155650
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 15.2, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 129250
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 10.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 97900
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 11.1, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 102300
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 102300
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 14.3, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 61050
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 11.75, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 42350
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 9.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 42350
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 9.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 40700
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 11.25, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 37950
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 24, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 24750
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 49, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 17600
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 56.65, 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 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 56.65, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1650
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 39.45, which was 2.20 higher 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 37.25, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul TATAMOTORS was trading at 1090.95. The strike last trading price was 17.65, 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 24 Jul TATAMOTORS was trading at 1027.70. The strike last trading price was 17.65, 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 23 Jul TATAMOTORS was trading at 1001.80. The strike last trading price was 17.65, 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 19 Jul TATAMOTORS was trading at 990.00. The strike last trading price was 17.65, 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 18 Jul TATAMOTORS was trading at 1024.55. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATAMOTORS 1160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 120 | 27.75 | 7,700 | 1,100 | 1,00,650 |
| 5 Sept | 1069.15 | 92.25 | 3.70 | 3,850 | 1,100 | 99,000 |
| 4 Sept | 1080.45 | 88.55 | 5.25 | 8,250 | -6,050 | 98,450 |
| 3 Sept | 1085.10 | 83.3 | 3.75 | 9,900 | -2,750 | 1,04,500 |
| 2 Sept | 1092.65 | 79.55 | 14.30 | 10,450 | 0 | 1,07,250 |
| 30 Aug | 1111.35 | 65.25 | -1.50 | 27,500 | 7,150 | 1,07,250 |
| 29 Aug | 1121.65 | 66.75 | -25.40 | 1,24,850 | 33,000 | 98,450 |
| 28 Aug | 1074.55 | 92.15 | 4.70 | 13,750 | 6,600 | 64,350 |
| 27 Aug | 1077.25 | 87.45 | 7.95 | 32,450 | 25,850 | 57,200 |
| 26 Aug | 1092.40 | 79.5 | -13.15 | 9,900 | 2,200 | 31,350 |
| 23 Aug | 1085.15 | 92.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1068.45 | 92.65 | 5.35 | 550 | 0 | 29,150 |
| 21 Aug | 1085.20 | 87.3 | 3.05 | 5,500 | 1,650 | 28,600 |
| 20 Aug | 1086.90 | 84.25 | 6.40 | 18,150 | 16,500 | 26,400 |
| 19 Aug | 1087.70 | 77.85 | -61.90 | 10,450 | 1,650 | 8,800 |
| 16 Aug | 1098.35 | 139.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1062.35 | 139.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 139.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 139.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1068.10 | 139.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1041.75 | 139.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 139.75 | 0.00 | 0 | -550 | 0 |
| 6 Aug | 1013.75 | 139.75 | 18.40 | 550 | 0 | 7,700 |
| 5 Aug | 1016.45 | 121.35 | 43.65 | 550 | 0 | 7,700 |
| 2 Aug | 1096.65 | 77.7 | 21.10 | 4,400 | 3,300 | 7,150 |
| 1 Aug | 1144.40 | 56.6 | -128.00 | 6,050 | 3,300 | 3,300 |
| 31 Jul | 1156.65 | 184.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1161.85 | 184.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1124.00 | 184.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1118.30 | 184.6 | 184.60 | 0 | 0 | 0 |
| 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 1160 expiring on 26SEP2024
Delta for 1160 PE is -
Historical price for 1160 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 120, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 100650
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 92.25, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 99000
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 88.55, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -6050 which decreased total open position to 98450
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 83.3, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 104500
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 79.55, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107250
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 65.25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 107250
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 66.75, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 98450
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 92.15, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 64350
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 87.45, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 25850 which increased total open position to 57200
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 79.5, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 31350
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 92.65, 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 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 92.65, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29150
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 87.3, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 28600
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 84.25, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 26400
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 77.85, which was -61.90 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 8800
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 139.75, 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 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 139.75, 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 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 139.75, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 121.35, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 77.7, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 7150
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 56.6, which was -128.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 184.6, 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 184.6, 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 184.6, 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 184.6, which was 184.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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