TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1049.35 | 1.45 | -0.30 | 3,16,250 | 70,950 | 4,64,200 | ||||
| 5 Sept | 1069.15 | 1.75 | -0.40 | 1,66,650 | -1,100 | 3,95,450 | ||||
|
|
||||||||||
| 4 Sept | 1080.45 | 2.15 | -0.35 | 2,90,400 | -2,750 | 3,99,300 | ||||
| 3 Sept | 1085.10 | 2.5 | -0.45 | 1,76,550 | 5,500 | 4,02,050 | ||||
| 2 Sept | 1092.65 | 2.95 | -1.70 | 5,43,950 | -10,450 | 3,98,750 | ||||
| 30 Aug | 1111.35 | 4.65 | -1.60 | 9,13,000 | 1,61,700 | 4,07,000 | ||||
| 29 Aug | 1121.65 | 6.25 | 3.15 | 5,32,950 | 67,650 | 2,45,300 | ||||
| 28 Aug | 1074.55 | 3.1 | -0.40 | 1,01,200 | 2,750 | 1,77,100 | ||||
| 27 Aug | 1077.25 | 3.5 | -0.60 | 89,100 | 7,150 | 1,74,350 | ||||
| 26 Aug | 1092.40 | 4.1 | 0.45 | 1,52,350 | -9,900 | 1,67,750 | ||||
| 23 Aug | 1085.15 | 3.65 | 0.15 | 84,700 | -2,200 | 1,78,200 | ||||
| 22 Aug | 1068.45 | 3.5 | -1.05 | 56,100 | 9,900 | 1,80,400 | ||||
| 21 Aug | 1085.20 | 4.55 | -0.15 | 40,700 | 4,950 | 1,70,500 | ||||
| 20 Aug | 1086.90 | 4.7 | -0.75 | 1,46,850 | 71,500 | 1,65,550 | ||||
| 19 Aug | 1087.70 | 5.45 | -1.50 | 68,200 | 30,250 | 93,500 | ||||
| 16 Aug | 1098.35 | 6.95 | 1.70 | 57,200 | 9,900 | 62,700 | ||||
| 14 Aug | 1062.35 | 5.25 | 0.00 | 0 | 1,100 | 0 | ||||
| 13 Aug | 1053.45 | 5.25 | -2.35 | 12,650 | 1,100 | 52,800 | ||||
| 12 Aug | 1076.15 | 7.6 | 0.60 | 4,400 | 1,100 | 51,700 | ||||
| 9 Aug | 1068.10 | 7 | -0.20 | 23,650 | 14,300 | 49,500 | ||||
| 8 Aug | 1041.75 | 7.2 | 0.80 | 18,150 | 7,150 | 35,200 | ||||
| 7 Aug | 1025.30 | 6.4 | 0.50 | 7,150 | 3,300 | 28,050 | ||||
| 6 Aug | 1013.75 | 5.9 | -1.30 | 16,500 | 550 | 24,200 | ||||
| 5 Aug | 1016.45 | 7.2 | -4.45 | 95,700 | -41,800 | 23,100 | ||||
| 2 Aug | 1096.65 | 11.65 | -15.45 | 52,800 | 3,850 | 53,900 | ||||
| 1 Aug | 1144.40 | 27.1 | -2.60 | 20,350 | 13,750 | 45,650 | ||||
| 31 Jul | 1156.65 | 29.7 | -1.45 | 34,650 | 30,250 | 32,450 | ||||
| 30 Jul | 1161.85 | 31.15 | 6.60 | 2,200 | 2,200 | 2,200 | ||||
| 29 Jul | 1124.00 | 24.55 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 1220 expiring on 26SEP2024
Delta for 1220 CE is -
Historical price for 1220 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 70950 which increased total open position to 464200
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 395450
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 399300
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 402050
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 2.95, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 398750
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 4.65, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 161700 which increased total open position to 407000
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 6.25, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 67650 which increased total open position to 245300
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 3.1, 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 177100
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 3.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 174350
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 4.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 167750
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 3.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 178200
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 180400
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 4.55, 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 170500
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 4.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 71500 which increased total open position to 165550
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 5.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 93500
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 6.95, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 62700
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 5.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 5.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 52800
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 7.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 51700
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 49500
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 7.2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 35200
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 6.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 28050
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 5.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 24200
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 7.2, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -41800 which decreased total open position to 23100
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 11.65, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 53900
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 27.1, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 45650
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 29.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 32450
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 31.15, which was 6.60 higher 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 24.55, 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 1220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 130 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1069.15 | 130 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1080.45 | 130 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1085.10 | 130 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1092.65 | 130 | 12.05 | 550 | 0 | 12,650 |
| 30 Aug | 1111.35 | 117.95 | 5.05 | 18,700 | 8,800 | 13,200 |
| 29 Aug | 1121.65 | 112.9 | -31.40 | 4,950 | 1,100 | 3,850 |
| 28 Aug | 1074.55 | 144.3 | 7.80 | 1,650 | 0 | 1,100 |
| 27 Aug | 1077.25 | 136.5 | -99.60 | 1,100 | 550 | 550 |
| 26 Aug | 1092.40 | 236.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1085.15 | 236.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1068.45 | 236.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1085.20 | 236.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1086.90 | 236.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1087.70 | 236.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1098.35 | 236.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1062.35 | 236.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 236.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 236.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1068.10 | 236.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1041.75 | 236.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 236.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 236.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1016.45 | 236.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1096.65 | 236.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1144.40 | 236.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1156.65 | 236.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1161.85 | 236.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1124.00 | 236.1 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1220 expiring on 26SEP2024
Delta for 1220 PE is -
Historical price for 1220 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 130, 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 130, 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 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 130, 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 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 130, 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 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 130, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12650
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 117.95, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 13200
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 112.9, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3850
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 144.3, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 136.5, which was -99.60 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 236.1, 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 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 236.1, 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 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 236.1, 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 236.1, 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 236.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0