TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
06 Sep 2024 04:11 PM IST
| TATAMOTORS 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1049.35 | 165 | -32.00 | 4,950 | 2,200 | 23,650 | ||||
| 5 Sept | 1069.15 | 197 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1080.45 | 197 | -4.00 | 1,100 | -550 | 20,900 | ||||
| 3 Sept | 1085.10 | 201 | -5.00 | 1,650 | 0 | 20,900 | ||||
| 2 Sept | 1092.65 | 206 | -19.00 | 550 | 0 | 21,450 | ||||
| 30 Aug | 1111.35 | 225 | 0.00 | 550 | 0 | 20,900 | ||||
| 29 Aug | 1121.65 | 225 | 30.00 | 9,350 | 7,700 | 19,250 | ||||
| 28 Aug | 1074.55 | 195 | -5.00 | 4,400 | 3,850 | 11,000 | ||||
| 27 Aug | 1077.25 | 200 | -5.00 | 3,850 | 2,200 | 5,500 | ||||
| 26 Aug | 1092.40 | 205 | 47.00 | 3,850 | 1,650 | 2,200 | ||||
| 23 Aug | 1085.15 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1068.45 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1085.20 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1086.90 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1087.70 | 158 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 1098.35 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1062.35 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1076.15 | 158 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1041.75 | 158 | 0.00 | 0 | 550 | 0 | ||||
| 7 Aug | 1025.30 | 158 | 26.70 | 550 | 0 | 0 | ||||
| 6 Aug | 1013.75 | 131.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1016.45 | 131.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1096.65 | 131.3 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 880 expiring on 26SEP2024
Delta for 880 CE is -
Historical price for 880 CE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 165, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 23650
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 197, 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 197, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 20900
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 201, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20900
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 206, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21450
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 225, 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 20900
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 225, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 19250
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 195, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 11000
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 200, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 5500
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 205, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2200
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 158, 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 158, 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 158, 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 158, 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 158, 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 158, 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 158, 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 158, 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 158, 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 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 158, which was 26.70 higher 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 131.3, 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 131.3, 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 131.3, 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 880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1049.35 | 1 | 0.45 | 82,500 | -20,350 | 1,95,250 |
| 5 Sept | 1069.15 | 0.55 | -0.10 | 19,250 | 1,650 | 2,24,950 |
| 4 Sept | 1080.45 | 0.65 | -0.05 | 24,200 | 6,050 | 2,23,300 |
| 3 Sept | 1085.10 | 0.7 | -0.10 | 63,800 | 10,450 | 2,15,600 |
| 2 Sept | 1092.65 | 0.8 | 0.00 | 79,200 | 13,750 | 2,06,250 |
| 30 Aug | 1111.35 | 0.8 | -0.30 | 57,200 | 24,200 | 1,91,400 |
| 29 Aug | 1121.65 | 1.1 | -0.25 | 86,350 | 34,100 | 1,67,200 |
| 28 Aug | 1074.55 | 1.35 | 0.00 | 49,500 | 15,950 | 1,33,100 |
| 27 Aug | 1077.25 | 1.35 | 0.50 | 24,750 | 14,850 | 1,17,700 |
| 26 Aug | 1092.40 | 0.85 | -0.90 | 8,800 | 0 | 1,02,300 |
| 23 Aug | 1085.15 | 1.75 | -0.05 | 4,400 | 0 | 1,01,200 |
| 22 Aug | 1068.45 | 1.8 | -0.05 | 8,250 | 1,100 | 1,01,200 |
| 21 Aug | 1085.20 | 1.85 | 0.10 | 14,850 | 13,750 | 99,550 |
| 20 Aug | 1086.90 | 1.75 | -0.20 | 28,050 | 13,200 | 85,800 |
| 19 Aug | 1087.70 | 1.95 | -0.25 | 2,200 | 550 | 72,600 |
| 16 Aug | 1098.35 | 2.2 | -0.40 | 21,450 | 2,750 | 70,400 |
| 14 Aug | 1062.35 | 2.6 | -0.50 | 8,800 | 0 | 68,200 |
| 12 Aug | 1076.15 | 3.1 | -2.90 | 39,600 | -4,950 | 67,650 |
| 8 Aug | 1041.75 | 6 | -0.55 | 12,100 | 2,200 | 73,150 |
| 7 Aug | 1025.30 | 6.55 | -2.05 | 21,450 | 17,600 | 70,400 |
| 6 Aug | 1013.75 | 8.6 | -0.10 | 88,550 | 19,250 | 53,350 |
| 5 Aug | 1016.45 | 8.7 | 5.40 | 38,500 | 13,750 | 34,100 |
| 2 Aug | 1096.65 | 3.3 | 34,100 | 18,700 | 19,800 | |
For Tata Motors Limited - strike price 880 expiring on 26SEP2024
Delta for 880 PE is -
Historical price for 880 PE is as follows
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -20350 which decreased total open position to 195250
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 0.55, 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 224950
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 223300
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 215600
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 206250
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 191400
On 29 Aug TATAMOTORS was trading at 1121.65. 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 34100 which increased total open position to 167200
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 133100
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 1.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 117700
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 0.85, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102300
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101200
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 101200
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 99550
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 85800
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 72600
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 2.2, 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 70400
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 2.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68200
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 3.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -4950 which decreased total open position to 67650
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 73150
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 6.55, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 70400
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 8.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 53350
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 8.7, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 34100
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 19800