TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
16 Sep 2024 04:11 PM IST
| TATAMOTORS 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 988.40 | 0.3 | 0.05 | 72,600 | -7,700 | 11,19,250 | ||||
| 13 Sept | 992.10 | 0.25 | 0.00 | 2,67,850 | -68,750 | 11,23,100 | ||||
| 12 Sept | 986.15 | 0.25 | -0.10 | 2,20,550 | 91,300 | 11,91,850 | ||||
| 11 Sept | 976.30 | 0.35 | -0.25 | 4,26,250 | -66,550 | 11,01,100 | ||||
| 10 Sept | 1035.80 | 0.6 | -0.10 | 90,750 | 8,250 | 11,66,000 | ||||
| 9 Sept | 1038.70 | 0.7 | 0.10 | 3,01,950 | -99,550 | 11,59,400 | ||||
| 6 Sept | 1049.35 | 0.6 | -0.15 | 2,34,300 | -1,10,550 | 12,58,950 | ||||
| 5 Sept | 1069.15 | 0.75 | 0.00 | 1,27,050 | -20,350 | 13,67,850 | ||||
| 4 Sept | 1080.45 | 0.75 | -0.15 | 2,62,900 | -63,250 | 13,83,250 | ||||
| 3 Sept | 1085.10 | 0.9 | -0.10 | 4,02,600 | 79,200 | 14,35,500 | ||||
| 2 Sept | 1092.65 | 1 | -0.60 | 8,14,550 | 1,92,500 | 13,53,550 | ||||
| 30 Aug | 1111.35 | 1.6 | -0.65 | 12,02,300 | 2,43,650 | 11,59,400 | ||||
| 29 Aug | 1121.65 | 2.25 | 1.00 | 7,90,350 | 2,65,100 | 9,10,250 | ||||
| 28 Aug | 1074.55 | 1.25 | -0.10 | 1,61,150 | 69,850 | 6,45,150 | ||||
| 27 Aug | 1077.25 | 1.35 | -0.20 | 3,19,550 | 7,700 | 5,70,900 | ||||
| 26 Aug | 1092.40 | 1.55 | -0.15 | 3,16,250 | 1,23,750 | 5,62,100 | ||||
| 23 Aug | 1085.15 | 1.7 | -0.05 | 51,150 | 17,600 | 4,37,800 | ||||
| 22 Aug | 1068.45 | 1.75 | -0.25 | 1,62,250 | 81,400 | 4,20,200 | ||||
| 21 Aug | 1085.20 | 2 | -0.15 | 58,850 | 21,450 | 3,37,700 | ||||
| 20 Aug | 1086.90 | 2.15 | -0.30 | 1,45,200 | 19,250 | 3,16,800 | ||||
| 19 Aug | 1087.70 | 2.45 | -0.45 | 2,56,850 | 46,200 | 2,98,100 | ||||
| 16 Aug | 1098.35 | 2.9 | 0.40 | 1,16,600 | 48,400 | 2,51,900 | ||||
| 14 Aug | 1062.35 | 2.5 | -0.25 | 9,900 | 3,850 | 2,02,400 | ||||
| 13 Aug | 1053.45 | 2.75 | -0.80 | 63,800 | 4,950 | 1,98,550 | ||||
| 12 Aug | 1076.15 | 3.55 | 0.20 | 47,300 | 15,950 | 1,93,600 | ||||
| 9 Aug | 1068.10 | 3.35 | 0.25 | 33,550 | 13,200 | 1,78,200 | ||||
| 8 Aug | 1041.75 | 3.1 | 0.10 | 35,200 | 8,250 | 1,64,450 | ||||
| 7 Aug | 1025.30 | 3 | -0.15 | 73,150 | -1,650 | 1,56,200 | ||||
| 6 Aug | 1013.75 | 3.15 | -0.70 | 24,200 | 3,850 | 1,60,600 | ||||
| 5 Aug | 1016.45 | 3.85 | -2.00 | 1,65,550 | -31,900 | 1,56,750 | ||||
| 2 Aug | 1096.65 | 5.85 | -7.00 | 1,68,300 | 84,700 | 1,88,650 | ||||
| 1 Aug | 1144.40 | 12.85 | -2.10 | 1,32,550 | 87,450 | 1,03,400 | ||||
|
|
||||||||||
| 31 Jul | 1156.65 | 14.95 | 26,950 | 15,400 | 15,400 | |||||
For Tata Motors Limited - strike price 1300 expiring on 26SEP2024
Delta for 1300 CE is -
Historical price for 1300 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 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 1119250
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -68750 which decreased total open position to 1123100
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 91300 which increased total open position to 1191850
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -66550 which decreased total open position to 1101100
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 1166000
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -99550 which decreased total open position to 1159400
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -110550 which decreased total open position to 1258950
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20350 which decreased total open position to 1367850
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -63250 which decreased total open position to 1383250
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 1435500
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 192500 which increased total open position to 1353550
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 1.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 243650 which increased total open position to 1159400
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 2.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 265100 which increased total open position to 910250
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 69850 which increased total open position to 645150
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 570900
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 123750 which increased total open position to 562100
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 437800
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 81400 which increased total open position to 420200
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 337700
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 2.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 316800
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 298100
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 2.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 48400 which increased total open position to 251900
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 202400
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 2.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 198550
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 3.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 193600
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 3.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 178200
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 3.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 164450
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 156200
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 3.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 160600
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 3.85, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -31900 which decreased total open position to 156750
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 5.85, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 84700 which increased total open position to 188650
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 12.85, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 87450 which increased total open position to 103400
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 15400
| TATAMOTORS 1300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 988.40 | 311.05 | 3.10 | 2,750 | -2,200 | 60,500 |
| 13 Sept | 992.10 | 307.95 | -10.30 | 550 | 0 | 63,250 |
| 12 Sept | 986.15 | 318.25 | -9.45 | 3,850 | 2,200 | 63,250 |
| 11 Sept | 976.30 | 327.7 | 70.70 | 15,950 | -1,100 | 61,600 |
| 10 Sept | 1035.80 | 257 | 2.00 | 2,200 | 1,100 | 61,600 |
| 9 Sept | 1038.70 | 255 | 0.00 | 7,700 | 4,950 | 59,950 |
| 6 Sept | 1049.35 | 255 | 37.00 | 6,600 | -2,200 | 53,900 |
| 5 Sept | 1069.15 | 218 | -1.00 | 6,600 | 6,050 | 55,550 |
| 4 Sept | 1080.45 | 219 | 8.00 | 4,400 | 0 | 48,400 |
| 3 Sept | 1085.10 | 211 | 3.00 | 550 | 0 | 47,850 |
| 2 Sept | 1092.65 | 208 | 14.40 | 1,100 | 0 | 46,750 |
| 30 Aug | 1111.35 | 193.6 | -19.40 | 18,700 | 17,600 | 45,650 |
| 29 Aug | 1121.65 | 213 | -11.00 | 4,400 | 2,200 | 26,950 |
| 28 Aug | 1074.55 | 224 | 5.75 | 2,750 | 1,100 | 24,750 |
| 27 Aug | 1077.25 | 218.25 | 11.15 | 13,750 | 13,200 | 23,100 |
| 26 Aug | 1092.40 | 207.1 | -2.90 | 3,300 | 2,750 | 9,350 |
| 23 Aug | 1085.15 | 210 | -14.00 | 1,650 | 0 | 4,950 |
| 22 Aug | 1068.45 | 224 | -31.95 | 3,300 | 2,750 | 4,400 |
| 21 Aug | 1085.20 | 255.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1086.90 | 255.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1087.70 | 255.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1098.35 | 255.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1062.35 | 255.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 255.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 255.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1068.10 | 255.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1041.75 | 255.95 | 14.95 | 550 | 0 | 1,650 |
| 7 Aug | 1025.30 | 241 | 0.00 | 0 | 550 | 0 |
| 6 Aug | 1013.75 | 241 | 42.00 | 550 | 0 | 1,100 |
| 5 Aug | 1016.45 | 199 | 0.00 | 0 | 550 | 0 |
| 2 Aug | 1096.65 | 199 | 55.00 | 1,100 | 0 | 550 |
| 1 Aug | 1144.40 | 144 | -138.00 | 550 | 0 | 0 |
| 31 Jul | 1156.65 | 282 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1300 expiring on 26SEP2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 311.05, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 60500
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 307.95, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63250
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 318.25, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 63250
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 327.7, which was 70.70 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 61600
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 257, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 61600
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 255, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 59950
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 255, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 53900
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 218, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 55550
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 219, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48400
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 211, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47850
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 208, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46750
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 193.6, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 45650
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 213, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 26950
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 224, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 24750
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 218.25, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 23100
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 207.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 9350
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 210, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 224, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 4400
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 255.95, 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 0
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 255.95, 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 0
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 255.95, 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 0
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 255.95, 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 0
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 255.95, 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 0
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 255.95, 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 0
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 255.95, 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 0
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 255.95, 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 0
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 255.95, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 241, 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 241, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 199, 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 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 199, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 144, which was -138.00 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 282, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0