TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 1049.35 | 2.05 | -0.50 | 32,02,100 | 3,69,050 | 43,77,450 | ||||
| 5 Sept | 1069.15 | 2.55 | -0.55 | 18,12,800 | 1,00,650 | 40,06,200 | ||||
| 4 Sept | 1080.45 | 3.1 | -0.45 | 19,69,000 | 2,32,650 | 39,00,600 | ||||
| 3 Sept | 1085.10 | 3.55 | -0.55 | 20,08,050 | 3,37,700 | 37,01,500 | ||||
| 2 Sept | 1092.65 | 4.1 | -2.40 | 29,47,450 | 14,850 | 33,64,900 | ||||
| 30 Aug | 1111.35 | 6.5 | -1.85 | 55,15,950 | 2,50,250 | 33,62,700 | ||||
| 29 Aug | 1121.65 | 8.35 | 4.00 | 59,76,850 | 5,82,450 | 30,83,850 | ||||
| 28 Aug | 1074.55 | 4.35 | -0.55 | 8,70,650 | 2,62,350 | 24,99,750 | ||||
| 27 Aug | 1077.25 | 4.9 | -0.80 | 10,93,400 | 4,68,600 | 22,33,550 | ||||
| 26 Aug | 1092.40 | 5.7 | 0.70 | 14,62,450 | 47,300 | 17,48,450 | ||||
| 23 Aug | 1085.15 | 5 | 0.30 | 7,73,300 | 1,04,500 | 16,96,200 | ||||
| 22 Aug | 1068.45 | 4.7 | -1.55 | 7,65,050 | 2,35,950 | 15,81,250 | ||||
| 21 Aug | 1085.20 | 6.25 | 0.05 | 4,00,950 | 73,150 | 13,44,200 | ||||
| 20 Aug | 1086.90 | 6.2 | -1.10 | 5,28,550 | 2,07,350 | 12,66,650 | ||||
| 19 Aug | 1087.70 | 7.3 | -1.85 | 8,34,900 | 2,58,500 | 10,60,400 | ||||
| 16 Aug | 1098.35 | 9.15 | 2.50 | 9,13,000 | 68,200 | 8,02,450 | ||||
| 14 Aug | 1062.35 | 6.65 | -0.25 | 2,44,750 | -8,800 | 7,32,600 | ||||
| 13 Aug | 1053.45 | 6.9 | -2.40 | 3,92,150 | 28,600 | 7,45,800 | ||||
| 12 Aug | 1076.15 | 9.3 | -0.25 | 1,82,050 | 34,100 | 7,17,200 | ||||
| 9 Aug | 1068.10 | 9.55 | 2.05 | 2,91,500 | 36,300 | 6,82,550 | ||||
| 8 Aug | 1041.75 | 7.5 | 0.40 | 3,09,100 | 1,00,650 | 6,46,250 | ||||
| 7 Aug | 1025.30 | 7.1 | -0.50 | 1,58,400 | 68,750 | 5,45,050 | ||||
| 6 Aug | 1013.75 | 7.6 | -1.85 | 1,96,900 | 53,350 | 4,75,750 | ||||
| 5 Aug | 1016.45 | 9.45 | -5.50 | 4,63,100 | 8,800 | 4,22,400 | ||||
| 2 Aug | 1096.65 | 14.95 | -17.90 | 5,15,350 | 60,500 | 4,13,050 | ||||
| 1 Aug | 1144.40 | 32.85 | -4.20 | 3,10,200 | 1,100 | 3,52,000 | ||||
| 31 Jul | 1156.65 | 37.05 | -1.95 | 2,28,800 | 73,700 | 3,52,000 | ||||
| 30 Jul | 1161.85 | 39 | 11.70 | 4,68,600 | 89,650 | 2,77,750 | ||||
| 29 Jul | 1124.00 | 27.3 | 2.65 | 1,97,450 | 58,850 | 1,88,100 | ||||
| 26 Jul | 1118.30 | 24.65 | 4.00 | 2,30,450 | 10,450 | 1,29,250 | ||||
| 25 Jul | 1090.95 | 20.65 | 6.35 | 2,97,000 | 1,14,950 | 1,18,800 | ||||
| 24 Jul | 1027.70 | 14.3 | 0.00 | 550 | 550 | 3,850 | ||||
| 23 Jul | 1001.80 | 14.3 | 0.00 | 550 | 3,300 | 3,300 | ||||
| 19 Jul | 990.00 | 14.3 | 0.30 | 1,100 | 1,100 | 2,750 | ||||
| 18 Jul | 1024.55 | 14 | 550 | 1,650 | 1,650 | |||||
For Tata Motors Limited - strike price 1200 expiring on 26SEP2024
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 2.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 369050 which increased total open position to 4377450
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 4006200
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 232650 which increased total open position to 3900600
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 3.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 337700 which increased total open position to 3701500
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 4.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 3364900
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 6.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 250250 which increased total open position to 3362700
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 8.35, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 582450 which increased total open position to 3083850
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 4.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 262350 which increased total open position to 2499750
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 4.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 468600 which increased total open position to 2233550
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 5.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 1748450
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 104500 which increased total open position to 1696200
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 4.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 235950 which increased total open position to 1581250
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 6.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 73150 which increased total open position to 1344200
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 6.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 207350 which increased total open position to 1266650
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 7.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 258500 which increased total open position to 1060400
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 9.15, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 68200 which increased total open position to 802450
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 6.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 732600
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 6.9, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 745800
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 9.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 717200
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 9.55, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 682550
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 7.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 646250
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 7.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 68750 which increased total open position to 545050
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 7.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 53350 which increased total open position to 475750
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 9.45, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 422400
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 14.95, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 413050
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 32.85, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 352000
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 37.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 73700 which increased total open position to 352000
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 39, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 89650 which increased total open position to 277750
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 27.3, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 58850 which increased total open position to 188100
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 24.65, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 129250
On 25 Jul TATAMOTORS was trading at 1090.95. The strike last trading price was 20.65, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 114950 which increased total open position to 118800
On 24 Jul TATAMOTORS was trading at 1027.70. 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 550 which increased total open position to 3850
On 23 Jul TATAMOTORS was trading at 1001.80. 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 3300 which increased total open position to 3300
On 19 Jul TATAMOTORS was trading at 990.00. The strike last trading price was 14.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2750
On 18 Jul TATAMOTORS was trading at 1024.55. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
| TATAMOTORS 1200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 160 | 31.50 | 8,250 | -1,100 | 2,60,150 |
| 5 Sept | 1069.15 | 128.5 | 0.50 | 18,700 | -6,600 | 2,61,250 |
| 4 Sept | 1080.45 | 128 | 9.10 | 10,450 | -8,250 | 2,68,400 |
| 3 Sept | 1085.10 | 118.9 | 5.90 | 26,400 | -6,600 | 2,77,200 |
| 2 Sept | 1092.65 | 113 | 16.10 | 40,150 | 550 | 2,83,800 |
| 30 Aug | 1111.35 | 96.9 | -4.70 | 1,30,900 | 3,850 | 2,82,700 |
| 29 Aug | 1121.65 | 101.6 | -24.40 | 1,51,800 | 80,850 | 2,78,300 |
| 28 Aug | 1074.55 | 126 | 3.00 | 50,050 | 19,800 | 1,96,900 |
| 27 Aug | 1077.25 | 123 | 7.95 | 34,650 | 19,250 | 1,76,550 |
| 26 Aug | 1092.40 | 115.05 | -8.25 | 33,000 | 12,100 | 1,57,300 |
| 23 Aug | 1085.15 | 123.3 | -10.00 | 28,050 | 15,950 | 1,44,650 |
| 22 Aug | 1068.45 | 133.3 | 12.95 | 23,100 | 19,800 | 1,28,700 |
| 21 Aug | 1085.20 | 120.35 | 2.35 | 11,000 | 5,500 | 1,07,800 |
| 20 Aug | 1086.90 | 118 | 3.30 | 41,800 | 9,900 | 1,01,750 |
| 19 Aug | 1087.70 | 114.7 | 0.40 | 53,350 | 9,900 | 91,300 |
| 16 Aug | 1098.35 | 114.3 | -32.40 | 18,700 | 9,350 | 80,300 |
| 14 Aug | 1062.35 | 146.7 | -2.30 | 18,150 | 16,500 | 70,400 |
| 13 Aug | 1053.45 | 149 | 18.15 | 3,850 | 3,300 | 53,350 |
| 12 Aug | 1076.15 | 130.85 | -5.15 | 6,600 | 2,200 | 48,950 |
| 9 Aug | 1068.10 | 136 | -46.00 | 550 | 0 | 46,200 |
| 8 Aug | 1041.75 | 182 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 182 | 0.00 | 0 | 550 | 0 |
| 6 Aug | 1013.75 | 182 | 5.00 | 550 | 0 | 45,650 |
| 5 Aug | 1016.45 | 177 | 62.00 | 5,500 | -550 | 46,200 |
| 2 Aug | 1096.65 | 115 | 35.00 | 9,350 | 1,650 | 44,550 |
| 1 Aug | 1144.40 | 80 | 8.70 | 10,450 | 4,950 | 42,350 |
| 31 Jul | 1156.65 | 71.3 | -1.85 | 6,050 | 1,100 | 36,300 |
| 30 Jul | 1161.85 | 73.15 | -17.65 | 46,750 | 31,900 | 34,650 |
| 29 Jul | 1124.00 | 90.8 | -14.20 | 6,600 | 2,200 | 2,750 |
| 26 Jul | 1118.30 | 105 | -113.55 | 1,650 | 550 | 550 |
| 25 Jul | 1090.95 | 218.55 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1027.70 | 218.55 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1001.80 | 218.55 | 218.55 | 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 1200 expiring on 26SEP2024
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 160, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 260150
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 128.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 261250
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 128, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 268400
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 118.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 277200
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 113, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 283800
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 96.9, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 282700
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 101.6, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 80850 which increased total open position to 278300
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 126, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 196900
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 123, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 176550
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 115.05, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 157300
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 123.3, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 144650
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 133.3, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 128700
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 120.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 107800
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 118, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 101750
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 114.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 91300
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 114.3, which was -32.40 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 80300
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 146.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 70400
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 149, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 53350
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 130.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 48950
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 136, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46200
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 182, 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 182, 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 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 182, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45650
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 177, which was 62.00 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 46200
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 115, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 44550
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 80, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 42350
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 71.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 36300
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 73.15, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 34650
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 90.8, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2750
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 105, which was -113.55 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 25 Jul TATAMOTORS was trading at 1090.95. The strike last trading price was 218.55, 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 218.55, 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 218.55, which was 218.55 higher 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