TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
16 Sep 2024 04:11 PM IST
| TATAMOTORS 1250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 988.40 | 0.3 | -0.05 | 77,000 | -14,850 | 3,63,000 | ||||
| 13 Sept | 992.10 | 0.35 | 0.00 | 1,00,650 | -22,550 | 3,82,800 | ||||
| 12 Sept | 986.15 | 0.35 | -0.10 | 1,63,900 | -1,650 | 4,11,950 | ||||
| 11 Sept | 976.30 | 0.45 | -0.40 | 4,93,900 | 25,300 | 4,15,800 | ||||
| 10 Sept | 1035.80 | 0.85 | -0.10 | 1,29,250 | 1,650 | 3,89,400 | ||||
| 9 Sept | 1038.70 | 0.95 | -0.05 | 1,79,850 | -38,500 | 3,87,750 | ||||
| 6 Sept | 1049.35 | 1 | -0.10 | 3,05,250 | -10,450 | 4,26,250 | ||||
| 5 Sept | 1069.15 | 1.1 | -0.25 | 1,60,050 | -29,700 | 4,36,150 | ||||
| 4 Sept | 1080.45 | 1.35 | -0.10 | 4,66,950 | 15,950 | 4,63,650 | ||||
| 3 Sept | 1085.10 | 1.45 | -0.40 | 2,27,150 | 40,150 | 4,49,900 | ||||
|
|
||||||||||
| 2 Sept | 1092.65 | 1.85 | -1.05 | 5,95,100 | -7,700 | 4,09,200 | ||||
| 30 Aug | 1111.35 | 2.9 | -1.10 | 10,47,750 | 1,44,650 | 4,08,100 | ||||
| 29 Aug | 1121.65 | 4 | 1.90 | 7,82,100 | 47,300 | 2,56,300 | ||||
| 28 Aug | 1074.55 | 2.1 | -0.20 | 1,36,950 | 76,450 | 2,08,450 | ||||
| 27 Aug | 1077.25 | 2.3 | -0.55 | 1,41,350 | 67,100 | 1,29,800 | ||||
| 26 Aug | 1092.40 | 2.85 | 0.35 | 63,800 | 13,750 | 62,700 | ||||
| 23 Aug | 1085.15 | 2.5 | -0.10 | 40,700 | 4,950 | 48,950 | ||||
| 22 Aug | 1068.45 | 2.6 | -0.65 | 51,700 | 28,050 | 43,450 | ||||
| 21 Aug | 1085.20 | 3.25 | -0.05 | 9,900 | -5,500 | 14,300 | ||||
| 20 Aug | 1086.90 | 3.3 | -14.15 | 28,600 | 19,800 | 19,800 | ||||
| 19 Aug | 1087.70 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1098.35 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1062.35 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1053.45 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1076.15 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1068.10 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1041.75 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1025.30 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1013.75 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1016.45 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1096.65 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1144.40 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1156.65 | 17.45 | 17.45 | 0 | 0 | 0 | ||||
| 30 Jul | 1161.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1124.00 | 0 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 1250 expiring on 26SEP2024
Delta for 1250 CE is -
Historical price for 1250 CE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 363000
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22550 which decreased total open position to 382800
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 411950
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 415800
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 389400
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 387750
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 426250
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -29700 which decreased total open position to 436150
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 463650
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 40150 which increased total open position to 449900
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 1.85, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 409200
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 2.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 144650 which increased total open position to 408100
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 47300 which increased total open position to 256300
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 76450 which increased total open position to 208450
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 2.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 67100 which increased total open position to 129800
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 2.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 62700
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 48950
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 43450
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 3.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 14300
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 3.3, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 19800
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 17.45, 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 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 17.45, 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 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 17.45, 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 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 17.45, 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 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 17.45, 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 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 17.45, 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 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 17.45, 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 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 17.45, 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 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 17.45, 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 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 17.45, 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 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 17.45, 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 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 17.45, 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 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 17.45, which was 17.45 higher 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 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 29 Jul TATAMOTORS was trading at 1124.00. 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 1250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 988.40 | 264 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 992.10 | 264 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 986.15 | 264 | 0.00 | 0 | -3,300 | 0 |
| 11 Sept | 976.30 | 264 | 52.00 | 3,300 | -1,100 | 16,500 |
| 10 Sept | 1035.80 | 212 | 0.00 | 0 | 1,100 | 0 |
| 9 Sept | 1038.70 | 212 | 28.00 | 5,500 | 3,300 | 19,800 |
| 6 Sept | 1049.35 | 184 | 42.00 | 4,950 | -2,200 | 17,600 |
| 5 Sept | 1069.15 | 142 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1080.45 | 142 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1085.10 | 142 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1092.65 | 142 | 0.00 | 0 | 9,350 | 0 |
| 30 Aug | 1111.35 | 142 | -3.00 | 9,350 | 8,250 | 18,700 |
| 29 Aug | 1121.65 | 145 | -26.50 | 4,400 | 3,300 | 9,350 |
| 28 Aug | 1074.55 | 171.5 | 5.50 | 5,500 | 3,850 | 4,400 |
| 27 Aug | 1077.25 | 166 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1092.40 | 166 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1085.15 | 166 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1068.45 | 166 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1085.20 | 166 | 0.00 | 0 | 550 | 0 |
| 20 Aug | 1086.90 | 166 | 5.15 | 550 | 0 | 0 |
| 19 Aug | 1087.70 | 160.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1098.35 | 160.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1062.35 | 160.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 160.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 160.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1068.10 | 160.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1041.75 | 160.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 160.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 160.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1016.45 | 160.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1096.65 | 160.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1144.40 | 160.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1156.65 | 160.85 | 160.85 | 0 | 0 | 0 |
| 30 Jul | 1161.85 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1124.00 | 0 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1250 expiring on 26SEP2024
Delta for 1250 PE is -
Historical price for 1250 PE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 264, 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 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 264, 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 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 264, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 0
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 264, which was 52.00 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 16500
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 212, 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 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 212, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 19800
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 184, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 17600
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 142, 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 142, 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 142, 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 142, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 0
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 142, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 18700
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 145, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 9350
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 171.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 4400
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 166, 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 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 166, 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 166, 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 166, 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 166, 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 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 166, which was 5.15 higher 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 160.85, 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 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 160.85, 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 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 160.85, 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 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 160.85, 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 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 160.85, 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 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 160.85, 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 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 160.85, 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 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 160.85, 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 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 160.85, 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 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 160.85, 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 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 160.85, 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 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 160.85, 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 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 160.85, which was 160.85 higher 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 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 29 Jul TATAMOTORS was trading at 1124.00. 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