TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 1170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1049.35 | 3 | -1.15 | 11,04,950 | 23,100 | 11,25,850 | ||||
| 5 Sept | 1069.15 | 4.15 | -0.95 | 4,36,150 | 75,900 | 11,02,200 | ||||
| 4 Sept | 1080.45 | 5.1 | -0.65 | 5,94,550 | 48,400 | 10,23,000 | ||||
| 3 Sept | 1085.10 | 5.75 | -1.15 | 10,25,750 | 95,700 | 9,74,600 | ||||
| 2 Sept | 1092.65 | 6.9 | -3.65 | 8,00,800 | 76,450 | 8,83,300 | ||||
| 30 Aug | 1111.35 | 10.55 | -1.60 | 17,57,800 | 1,44,650 | 8,09,050 | ||||
| 29 Aug | 1121.65 | 12.15 | 5.70 | 20,10,800 | 2,47,500 | 6,66,600 | ||||
| 28 Aug | 1074.55 | 6.45 | -0.95 | 3,99,300 | 1,70,500 | 4,19,650 | ||||
| 27 Aug | 1077.25 | 7.4 | -1.55 | 1,79,850 | 22,000 | 2,47,500 | ||||
| 26 Aug | 1092.40 | 8.95 | 1.30 | 1,50,150 | 31,350 | 2,25,500 | ||||
| 23 Aug | 1085.15 | 7.65 | 0.40 | 63,250 | 9,350 | 1,93,600 | ||||
| 22 Aug | 1068.45 | 7.25 | -2.35 | 2,82,150 | 1,27,600 | 1,84,250 | ||||
| 21 Aug | 1085.20 | 9.6 | -0.15 | 19,800 | 4,950 | 56,650 | ||||
| 20 Aug | 1086.90 | 9.75 | -1.55 | 24,200 | 16,500 | 51,150 | ||||
| 19 Aug | 1087.70 | 11.3 | -1.60 | 6,050 | -1,650 | 34,650 | ||||
| 16 Aug | 1098.35 | 12.9 | 3.90 | 17,600 | 11,000 | 33,550 | ||||
| 14 Aug | 1062.35 | 9 | -3.50 | 19,250 | 4,950 | 22,550 | ||||
| 13 Aug | 1053.45 | 12.5 | 0.00 | 0 | 2,200 | 0 | ||||
| 12 Aug | 1076.15 | 12.5 | -0.65 | 3,300 | 2,200 | 17,600 | ||||
| 9 Aug | 1068.10 | 13.15 | 1.65 | 2,750 | 550 | 15,400 | ||||
| 8 Aug | 1041.75 | 11.5 | 1.55 | 2,750 | -550 | 14,300 | ||||
| 7 Aug | 1025.30 | 9.95 | 0.00 | 550 | 0 | 14,300 | ||||
| 6 Aug | 1013.75 | 9.95 | -1.60 | 3,300 | 0 | 14,300 | ||||
| 5 Aug | 1016.45 | 11.55 | -9.95 | 16,500 | 4,400 | 13,200 | ||||
| 2 Aug | 1096.65 | 21.5 | -21.40 | 13,200 | 4,400 | 8,250 | ||||
| 1 Aug | 1144.40 | 42.9 | -8.10 | 5,500 | 1,650 | 3,300 | ||||
|
|
||||||||||
| 31 Jul | 1156.65 | 51 | 0.00 | 0 | 1,650 | 0 | ||||
| 30 Jul | 1161.85 | 51 | 14.60 | 3,850 | 1,100 | 1,100 | ||||
| 29 Jul | 1124.00 | 36.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1118.30 | 36.4 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 1170 expiring on 26SEP2024
Delta for 1170 CE is -
Historical price for 1170 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 1125850
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 4.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 1102200
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 5.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 1023000
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 5.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 95700 which increased total open position to 974600
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 6.9, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 76450 which increased total open position to 883300
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 10.55, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 144650 which increased total open position to 809050
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 12.15, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 666600
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 6.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 170500 which increased total open position to 419650
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 7.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 247500
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 8.95, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 225500
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 7.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 193600
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 7.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 127600 which increased total open position to 184250
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 9.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 56650
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 9.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 51150
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 11.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 34650
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 12.9, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 33550
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 22550
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 12.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 17600
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 13.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 15400
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 11.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 14300
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 9.95, 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 14300
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 9.95, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14300
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 11.55, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 13200
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 21.5, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8250
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 42.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 3300
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 51, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 36.4, 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 36.4, 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 1170 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 97 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1069.15 | 97 | 0.00 | 0 | -550 | 0 |
| 4 Sept | 1080.45 | 97 | 4.95 | 550 | 0 | 31,900 |
| 3 Sept | 1085.10 | 92.05 | 5.95 | 2,750 | 0 | 31,900 |
| 2 Sept | 1092.65 | 86.1 | 11.10 | 13,750 | 2,200 | 31,900 |
| 30 Aug | 1111.35 | 75 | 5.05 | 6,050 | 1,650 | 29,700 |
| 29 Aug | 1121.65 | 69.95 | -26.80 | 28,050 | 9,350 | 28,600 |
| 28 Aug | 1074.55 | 96.75 | 1.80 | 1,100 | 0 | 19,250 |
| 27 Aug | 1077.25 | 94.95 | -1.35 | 20,900 | 15,400 | 18,700 |
| 26 Aug | 1092.40 | 96.3 | 0.00 | 0 | 550 | 0 |
| 23 Aug | 1085.15 | 96.3 | 14.00 | 1,100 | 0 | 2,750 |
| 22 Aug | 1068.45 | 82.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1085.20 | 82.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1086.90 | 82.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1087.70 | 82.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1098.35 | 82.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1062.35 | 82.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 82.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 82.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1068.10 | 82.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1041.75 | 82.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 82.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 82.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1016.45 | 82.3 | 0.00 | 0 | -1,100 | 0 |
| 2 Aug | 1096.65 | 82.3 | 33.55 | 3,300 | -550 | 3,300 |
| 1 Aug | 1144.40 | 48.75 | -1.25 | 2,200 | 1,100 | 4,400 |
| 31 Jul | 1156.65 | 50 | -3.35 | 2,750 | 1,650 | 3,300 |
| 30 Jul | 1161.85 | 53.35 | -47.50 | 3,300 | 2,200 | 2,200 |
| 29 Jul | 1124.00 | 100.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1118.30 | 100.85 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1170 expiring on 26SEP2024
Delta for 1170 PE is -
Historical price for 1170 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 97, 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 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 97, 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 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 97, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31900
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 92.05, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31900
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 86.1, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 31900
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 75, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 29700
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 69.95, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 28600
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 96.75, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 94.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 18700
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 96.3, 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 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 96.3, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 82.3, 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 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 82.3, 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 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 82.3, 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 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 82.3, 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 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 82.3, 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 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 82.3, 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 82.3, 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 82.3, 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 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 82.3, 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 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 82.3, 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 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 82.3, 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 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 82.3, 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 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 82.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 0
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 82.3, which was 33.55 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 3300
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 48.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 4400
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 50, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 3300
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 53.35, which was -47.50 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 100.85, 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 100.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0