TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
16 Sep 2024 04:11 PM IST
| TATAMOTORS 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 988.40 | 59.95 | -7.35 | 12,100 | -550 | 88,000 | ||||
| 13 Sept | 992.10 | 67.3 | 11.30 | 13,200 | -1,650 | 89,100 | ||||
| 12 Sept | 986.15 | 56 | 6.60 | 2,89,850 | 88,000 | 91,300 | ||||
| 11 Sept | 976.30 | 49.4 | -130.95 | 8,250 | 3,300 | 3,300 | ||||
| 10 Sept | 1035.80 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1038.70 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1049.35 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1069.15 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1080.45 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1085.10 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1092.65 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1111.35 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1121.65 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1074.55 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1077.25 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1092.40 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1085.15 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1068.45 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1085.20 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1086.90 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1087.70 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1098.35 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1062.35 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1053.45 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1076.15 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1068.10 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1041.75 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1025.30 | 180.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1013.75 | 180.35 | 180.35 | 0 | 0 | 0 | ||||
| 5 Aug | 1016.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1096.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 1144.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1156.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1161.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1124.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1118.30 | 0 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 930 expiring on 26SEP2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 59.95, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 88000
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 67.3, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 89100
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 56, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 91300
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 49.4, which was -130.95 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 180.35, 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 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 180.35, 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 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 180.35, 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 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 180.35, 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 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 180.35, 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 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, 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 180.35, which was 180.35 higher 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 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 2 Aug TATAMOTORS was trading at 1096.65. 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 1 Aug TATAMOTORS was trading at 1144.40. 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 31 Jul TATAMOTORS was trading at 1156.65. 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 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 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 Jul TATAMOTORS was trading at 1118.30. 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 930 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 988.40 | 3.15 | -0.40 | 24,21,100 | 5,23,050 | 17,88,600 |
| 13 Sept | 992.10 | 3.55 | -1.65 | 24,58,500 | 18,700 | 12,75,450 |
| 12 Sept | 986.15 | 5.2 | -4.10 | 64,70,200 | 2,40,350 | 12,49,600 |
| 11 Sept | 976.30 | 9.3 | 7.45 | 71,10,950 | 8,10,150 | 10,04,850 |
| 10 Sept | 1035.80 | 1.85 | -0.05 | 2,60,150 | 12,650 | 1,96,900 |
| 9 Sept | 1038.70 | 1.9 | -0.35 | 3,63,550 | 53,350 | 1,87,550 |
| 6 Sept | 1049.35 | 2.25 | 1.20 | 3,97,650 | 35,200 | 1,36,400 |
| 5 Sept | 1069.15 | 1.05 | 0.10 | 85,800 | 11,000 | 1,01,200 |
| 4 Sept | 1080.45 | 0.95 | -0.20 | 1,21,550 | 78,100 | 90,750 |
| 3 Sept | 1085.10 | 1.15 | -0.10 | 10,450 | 2,200 | 11,000 |
| 2 Sept | 1092.65 | 1.25 | 0.00 | 18,700 | 550 | 8,800 |
| 30 Aug | 1111.35 | 1.25 | -1.05 | 6,050 | 2,750 | 8,800 |
| 29 Aug | 1121.65 | 2.3 | 0.20 | 7,700 | -550 | 3,850 |
| 28 Aug | 1074.55 | 2.1 | -0.75 | 1,100 | 550 | 3,850 |
| 27 Aug | 1077.25 | 2.85 | 0.00 | 550 | 0 | 2,750 |
| 26 Aug | 1092.40 | 2.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1085.15 | 2.85 | 0.00 | 0 | 2,750 | 0 |
| 22 Aug | 1068.45 | 2.85 | -4.90 | 2,750 | 2,200 | 2,200 |
| 21 Aug | 1085.20 | 7.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1086.90 | 7.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1087.70 | 7.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1098.35 | 7.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1062.35 | 7.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 7.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 7.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1068.10 | 7.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1041.75 | 7.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 7.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 7.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1016.45 | 7.75 | 7.75 | 0 | 0 | 0 |
| 2 Aug | 1096.65 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1144.40 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1156.65 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1161.85 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1124.00 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1118.30 | 0 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 930 expiring on 26SEP2024
Delta for 930 PE is -
Historical price for 930 PE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 3.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 523050 which increased total open position to 1788600
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 3.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 1275450
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 5.2, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 240350 which increased total open position to 1249600
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 9.3, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 810150 which increased total open position to 1004850
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 12650 which increased total open position to 196900
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 53350 which increased total open position to 187550
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 2.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 136400
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 101200
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 90750
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 11000
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 1.25, 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 8800
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 1.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 8800
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 2.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 3850
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3850
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 2.85, 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 2750
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 2.85, 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 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 2.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 0
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 2.85, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, 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 7.75, which was 7.75 higher 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 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 1 Aug TATAMOTORS was trading at 1144.40. 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 31 Jul TATAMOTORS was trading at 1156.65. 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 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 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 Jul TATAMOTORS was trading at 1118.30. 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