TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1049.35 | 2.6 | -0.85 | 10,92,850 | -1,25,950 | 8,57,450 | ||||
| 5 Sept | 1069.15 | 3.45 | -0.65 | 5,44,500 | -3,300 | 9,98,800 | ||||
| 4 Sept | 1080.45 | 4.1 | -0.65 | 5,77,500 | 59,400 | 10,02,650 | ||||
| 3 Sept | 1085.10 | 4.75 | -1.05 | 6,49,000 | 74,250 | 9,42,150 | ||||
| 2 Sept | 1092.65 | 5.8 | -3.10 | 9,04,750 | 85,250 | 8,57,450 | ||||
| 30 Aug | 1111.35 | 8.9 | -2.05 | 15,41,650 | 2,47,500 | 7,75,500 | ||||
| 29 Aug | 1121.65 | 10.95 | 5.40 | 19,71,750 | 1,22,650 | 5,15,900 | ||||
| 28 Aug | 1074.55 | 5.55 | -0.75 | 3,61,350 | 1,23,200 | 3,85,550 | ||||
| 27 Aug | 1077.25 | 6.3 | -1.35 | 2,54,100 | 1,02,300 | 2,61,800 | ||||
| 26 Aug | 1092.40 | 7.65 | 1.00 | 1,78,750 | -8,250 | 1,59,500 | ||||
| 23 Aug | 1085.15 | 6.65 | 0.60 | 1,25,950 | 20,350 | 1,67,750 | ||||
| 22 Aug | 1068.45 | 6.05 | -2.10 | 1,46,300 | 45,650 | 1,45,200 | ||||
| 21 Aug | 1085.20 | 8.15 | -0.15 | 58,300 | 8,800 | 99,550 | ||||
| 20 Aug | 1086.90 | 8.3 | -1.10 | 80,850 | 11,000 | 90,750 | ||||
| 19 Aug | 1087.70 | 9.4 | -2.25 | 48,400 | 11,550 | 79,750 | ||||
| 16 Aug | 1098.35 | 11.65 | 4.05 | 1,58,400 | 13,200 | 68,750 | ||||
| 14 Aug | 1062.35 | 7.6 | -0.80 | 17,600 | -5,500 | 56,650 | ||||
|
|
||||||||||
| 13 Aug | 1053.45 | 8.4 | -2.70 | 38,500 | -4,400 | 55,550 | ||||
| 12 Aug | 1076.15 | 11.1 | 0.00 | 2,200 | 550 | 59,950 | ||||
| 9 Aug | 1068.10 | 11.1 | 1.80 | 18,700 | 4,400 | 58,850 | ||||
| 8 Aug | 1041.75 | 9.3 | 1.40 | 17,600 | 6,050 | 51,700 | ||||
| 7 Aug | 1025.30 | 7.9 | -0.45 | 4,400 | 0 | 45,650 | ||||
| 6 Aug | 1013.75 | 8.35 | -1.35 | 17,600 | 4,950 | 40,150 | ||||
| 5 Aug | 1016.45 | 9.7 | -9.10 | 31,350 | 11,000 | 30,250 | ||||
| 2 Aug | 1096.65 | 18.8 | -21.85 | 39,600 | 0 | 19,250 | ||||
| 1 Aug | 1144.40 | 40.65 | 0.65 | 16,500 | 6,050 | 19,250 | ||||
| 31 Jul | 1156.65 | 40 | -6.35 | 11,000 | 0 | 11,550 | ||||
| 30 Jul | 1161.85 | 46.35 | 14.25 | 20,900 | 9,900 | 11,550 | ||||
| 29 Jul | 1124.00 | 32.1 | -2.70 | 2,750 | 1,650 | 1,650 | ||||
| 26 Jul | 1118.30 | 34.8 | 20.05 | 550 | 0 | 0 | ||||
| 25 Jul | 1090.95 | 14.75 | 14.75 | 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 1180 expiring on 26SEP2024
Delta for 1180 CE is -
Historical price for 1180 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -125950 which decreased total open position to 857450
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 3.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 998800
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 1002650
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 4.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 942150
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 5.8, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 85250 which increased total open position to 857450
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 8.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 247500 which increased total open position to 775500
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 10.95, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 122650 which increased total open position to 515900
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 5.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 385550
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 6.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 102300 which increased total open position to 261800
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 7.65, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 159500
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 6.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 20350 which increased total open position to 167750
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 6.05, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 45650 which increased total open position to 145200
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 8.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 99550
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 8.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 90750
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 9.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 79750
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 11.65, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 68750
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 7.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 56650
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 8.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 55550
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 11.1, 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 59950
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 11.1, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 58850
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 9.3, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 51700
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 7.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45650
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 8.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 40150
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 9.7, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 30250
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 18.8, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19250
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 40.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 19250
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 40, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11550
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 46.35, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 11550
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 32.1, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 34.8, which was 20.05 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 14.75, which was 14.75 higher 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
| TATAMOTORS 1180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 108 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1069.15 | 108 | 0.00 | 0 | 550 | 0 |
| 4 Sept | 1080.45 | 108 | 9.30 | 550 | 0 | 31,350 |
| 3 Sept | 1085.10 | 98.7 | 1.65 | 3,850 | 0 | 31,350 |
| 2 Sept | 1092.65 | 97.05 | 15.05 | 9,350 | 1,650 | 31,900 |
| 30 Aug | 1111.35 | 82 | -1.55 | 8,800 | -1,650 | 29,150 |
| 29 Aug | 1121.65 | 83.55 | -23.50 | 43,450 | 17,050 | 30,800 |
| 28 Aug | 1074.55 | 107.05 | 9.95 | 2,750 | 1,650 | 12,650 |
| 27 Aug | 1077.25 | 97.1 | 0.00 | 0 | 2,200 | 0 |
| 26 Aug | 1092.40 | 97.1 | -6.90 | 4,950 | 2,200 | 11,000 |
| 23 Aug | 1085.15 | 104 | 8.55 | 550 | 0 | 8,250 |
| 22 Aug | 1068.45 | 95.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1085.20 | 95.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1086.90 | 95.45 | 0.00 | 0 | 4,400 | 0 |
| 19 Aug | 1087.70 | 95.45 | -22.90 | 6,600 | 4,400 | 8,250 |
| 16 Aug | 1098.35 | 118.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1062.35 | 118.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 118.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 118.35 | 0.00 | 550 | 0 | 3,850 |
| 9 Aug | 1068.10 | 118.35 | -24.85 | 3,850 | 0 | 2,200 |
| 8 Aug | 1041.75 | 143.2 | 81.95 | 2,200 | 0 | 0 |
| 7 Aug | 1025.30 | 61.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 61.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1016.45 | 61.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1096.65 | 61.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1144.40 | 61.25 | 0.00 | 0 | -550 | 0 |
| 31 Jul | 1156.65 | 61.25 | -0.95 | 550 | 0 | 550 |
| 30 Jul | 1161.85 | 62.2 | -139.15 | 550 | 0 | 0 |
| 29 Jul | 1124.00 | 201.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1118.30 | 201.35 | 201.35 | 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 1180 expiring on 26SEP2024
Delta for 1180 PE is -
Historical price for 1180 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 108, 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 108, 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 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 108, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31350
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 98.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31350
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 97.05, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 31900
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 82, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 29150
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 83.55, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 17050 which increased total open position to 30800
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 107.05, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12650
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 97.1, 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 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 97.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 11000
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 104, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 95.45, 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 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 95.45, 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 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 95.45, 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 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 95.45, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 8250
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 118.35, 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 118.35, 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 118.35, 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 118.35, 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 3850
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 118.35, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 143.2, which was 81.95 higher 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 61.25, 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 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 61.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 62.2, which was -139.15 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 201.35, 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 201.35, which was 201.35 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