TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
18 Oct 2024 02:02 PM IST
| TATAMOTORS 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 909.20 | 9.65 | 1.40 | 62,00,700 | -4,35,600 | 36,86,100 | ||||
| 17 Oct | 891.60 | 8.25 | -3.00 | 64,10,250 | 3,61,900 | 41,21,150 | ||||
| 16 Oct | 907.45 | 11.25 | -3.75 | 61,01,700 | 5,37,350 | 37,62,000 | ||||
| 15 Oct | 917.30 | 15 | -5.75 | 64,45,450 | 8,18,950 | 32,32,350 | ||||
| 14 Oct | 928.25 | 20.75 | -2.05 | 45,51,800 | 3,59,150 | 24,13,950 | ||||
| 11 Oct | 930.70 | 22.8 | -2.90 | 31,14,100 | 3,01,950 | 20,77,900 | ||||
| 10 Oct | 928.50 | 25.7 | -2.80 | 58,91,600 | 2,67,850 | 17,71,550 | ||||
| 9 Oct | 939.15 | 28.5 | 5.05 | 36,01,950 | -6,49,550 | 15,03,150 | ||||
| 8 Oct | 919.80 | 23.45 | -6.05 | 98,65,350 | 5,36,800 | 21,59,850 | ||||
| 7 Oct | 927.85 | 29.5 | -3.05 | 45,37,500 | 3,94,900 | 16,26,900 | ||||
| 4 Oct | 930.75 | 32.55 | 0.85 | 70,44,400 | 1,93,050 | 12,40,800 | ||||
| 3 Oct | 925.70 | 31.7 | -25.30 | 33,31,900 | 10,17,500 | 10,69,200 | ||||
| 1 Oct | 965.20 | 57 | -7.60 | 32,450 | 10,450 | 51,150 | ||||
| 30 Sept | 974.65 | 64.6 | -13.80 | 22,000 | 8,250 | 40,150 | ||||
| 27 Sept | 993.00 | 78.4 | -2.05 | 29,150 | -17,050 | 31,900 | ||||
| 26 Sept | 993.15 | 80.45 | 21.70 | 62,150 | -14,850 | 51,150 | ||||
| 25 Sept | 963.60 | 58.75 | -10.40 | 30,250 | 18,150 | 64,900 | ||||
| 24 Sept | 977.30 | 69.15 | 4.50 | 22,550 | 13,200 | 45,100 | ||||
| 23 Sept | 971.80 | 64.65 | 3.40 | 17,050 | 14,300 | 30,800 | ||||
| 20 Sept | 970.85 | 61.25 | -2.70 | 2,750 | 1,100 | 15,950 | ||||
| 19 Sept | 967.00 | 63.95 | -5.25 | 2,750 | 550 | 14,300 | ||||
| 18 Sept | 962.05 | 69.2 | 0.00 | 0 | 13,750 | 0 | ||||
| 17 Sept | 974.95 | 69.2 | -140.65 | 17,050 | 13,200 | 13,200 | ||||
| 16 Sept | 988.40 | 209.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 992.10 | 209.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 986.15 | 209.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 976.30 | 209.85 | 209.85 | 0 | 0 | 0 | ||||
| 10 Sept | 1035.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1038.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1049.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1069.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1080.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 1085.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1111.35 | 0 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 930 expiring on 31OCT2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 18 Oct TATAMOTORS was trading at 909.20. The strike last trading price was 9.65, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -435600 which decreased total open position to 3686100
On 17 Oct TATAMOTORS was trading at 891.60. The strike last trading price was 8.25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 361900 which increased total open position to 4121150
On 16 Oct TATAMOTORS was trading at 907.45. The strike last trading price was 11.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 537350 which increased total open position to 3762000
On 15 Oct TATAMOTORS was trading at 917.30. The strike last trading price was 15, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 818950 which increased total open position to 3232350
On 14 Oct TATAMOTORS was trading at 928.25. The strike last trading price was 20.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 359150 which increased total open position to 2413950
On 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 22.8, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 301950 which increased total open position to 2077900
On 10 Oct TATAMOTORS was trading at 928.50. The strike last trading price was 25.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 267850 which increased total open position to 1771550
On 9 Oct TATAMOTORS was trading at 939.15. The strike last trading price was 28.5, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -649550 which decreased total open position to 1503150
On 8 Oct TATAMOTORS was trading at 919.80. The strike last trading price was 23.45, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 536800 which increased total open position to 2159850
On 7 Oct TATAMOTORS was trading at 927.85. The strike last trading price was 29.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 394900 which increased total open position to 1626900
On 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 32.55, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 193050 which increased total open position to 1240800
On 3 Oct TATAMOTORS was trading at 925.70. The strike last trading price was 31.7, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 1017500 which increased total open position to 1069200
On 1 Oct TATAMOTORS was trading at 965.20. The strike last trading price was 57, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 51150
On 30 Sept TATAMOTORS was trading at 974.65. The strike last trading price was 64.6, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 40150
On 27 Sept TATAMOTORS was trading at 993.00. The strike last trading price was 78.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -17050 which decreased total open position to 31900
On 26 Sept TATAMOTORS was trading at 993.15. The strike last trading price was 80.45, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 51150
On 25 Sept TATAMOTORS was trading at 963.60. The strike last trading price was 58.75, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 64900
On 24 Sept TATAMOTORS was trading at 977.30. The strike last trading price was 69.15, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 45100
On 23 Sept TATAMOTORS was trading at 971.80. The strike last trading price was 64.65, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 30800
On 20 Sept TATAMOTORS was trading at 970.85. The strike last trading price was 61.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 15950
On 19 Sept TATAMOTORS was trading at 967.00. The strike last trading price was 63.95, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 14300
On 18 Sept TATAMOTORS was trading at 962.05. The strike last trading price was 69.2, 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 0
On 17 Sept TATAMOTORS was trading at 974.95. The strike last trading price was 69.2, which was -140.65 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 209.85, 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 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 209.85, 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 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 209.85, 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 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 209.85, which was 209.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept TATAMOTORS was trading at 1035.80. 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 9 Sept TATAMOTORS was trading at 1038.70. 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 6 Sept TATAMOTORS was trading at 1049.35. 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 5 Sept TATAMOTORS was trading at 1069.15. 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 4 Sept TATAMOTORS was trading at 1080.45. 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 3 Sept TATAMOTORS was trading at 1085.10. 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 Aug TATAMOTORS was trading at 1111.35. 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 |
| 18 Oct | 909.20 | 26.45 | -13.85 | 4,99,950 | -86,350 | 19,18,400 |
| 17 Oct | 891.60 | 40.3 | 9.15 | 6,47,900 | -31,900 | 20,22,900 |
| 16 Oct | 907.45 | 31.15 | 7.25 | 12,82,600 | -51,150 | 21,03,750 |
| 15 Oct | 917.30 | 23.9 | 6.00 | 33,36,300 | -2,82,700 | 21,53,800 |
| 14 Oct | 928.25 | 17.9 | 0.30 | 46,15,050 | -1,06,150 | 24,40,900 |
| 11 Oct | 930.70 | 17.6 | -1.40 | 36,58,600 | 48,950 | 25,76,750 |
| 10 Oct | 928.50 | 19 | 3.05 | 1,28,87,600 | 5,25,250 | 25,45,400 |
| 9 Oct | 939.15 | 15.95 | -8.90 | 42,77,350 | 3,81,150 | 20,10,800 |
| 8 Oct | 919.80 | 24.85 | 0.80 | 27,50,000 | -22,000 | 16,30,200 |
| 7 Oct | 927.85 | 24.05 | 0.50 | 50,52,300 | 1,04,500 | 16,53,850 |
| 4 Oct | 930.75 | 23.55 | -2.95 | 58,81,700 | 3,94,900 | 15,42,750 |
| 3 Oct | 925.70 | 26.5 | 13.00 | 60,22,500 | 4,16,900 | 11,31,900 |
| 1 Oct | 965.20 | 13.5 | 1.20 | 13,04,600 | 70,950 | 7,16,100 |
| 30 Sept | 974.65 | 12.3 | 3.75 | 12,49,600 | 2,84,350 | 6,50,100 |
| 27 Sept | 993.00 | 8.55 | -1.95 | 9,51,500 | 20,900 | 3,66,300 |
| 26 Sept | 993.15 | 10.5 | -7.10 | 11,99,550 | 41,250 | 3,46,500 |
| 25 Sept | 963.60 | 17.6 | 4.40 | 4,18,000 | 29,150 | 3,10,200 |
| 24 Sept | 977.30 | 13.2 | -1.35 | 3,71,800 | 1,03,400 | 2,81,600 |
| 23 Sept | 971.80 | 14.55 | -0.85 | 1,73,800 | 57,750 | 1,78,200 |
| 20 Sept | 970.85 | 15.4 | 0.30 | 1,80,950 | 51,150 | 1,21,000 |
| 19 Sept | 967.00 | 15.1 | -5.45 | 1,40,250 | 16,500 | 70,400 |
| 18 Sept | 962.05 | 20.55 | 4.65 | 58,850 | -8,250 | 53,900 |
| 17 Sept | 974.95 | 15.9 | 2.90 | 77,550 | 56,100 | 62,150 |
| 16 Sept | 988.40 | 13 | -0.10 | 7,150 | 4,950 | 6,050 |
| 13 Sept | 992.10 | 13.1 | 6.55 | 1,100 | 0 | 0 |
| 12 Sept | 986.15 | 6.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 976.30 | 6.55 | 6.55 | 0 | 0 | 0 |
| 10 Sept | 1035.80 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1038.70 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1049.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1069.15 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1080.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1085.10 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1111.35 | 0 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 930 expiring on 31OCT2024
Delta for 930 PE is -
Historical price for 930 PE is as follows
On 18 Oct TATAMOTORS was trading at 909.20. The strike last trading price was 26.45, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by -86350 which decreased total open position to 1918400
On 17 Oct TATAMOTORS was trading at 891.60. The strike last trading price was 40.3, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by -31900 which decreased total open position to 2022900
On 16 Oct TATAMOTORS was trading at 907.45. The strike last trading price was 31.15, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -51150 which decreased total open position to 2103750
On 15 Oct TATAMOTORS was trading at 917.30. The strike last trading price was 23.9, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -282700 which decreased total open position to 2153800
On 14 Oct TATAMOTORS was trading at 928.25. The strike last trading price was 17.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -106150 which decreased total open position to 2440900
On 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 17.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 48950 which increased total open position to 2576750
On 10 Oct TATAMOTORS was trading at 928.50. The strike last trading price was 19, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 525250 which increased total open position to 2545400
On 9 Oct TATAMOTORS was trading at 939.15. The strike last trading price was 15.95, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 381150 which increased total open position to 2010800
On 8 Oct TATAMOTORS was trading at 919.80. The strike last trading price was 24.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 1630200
On 7 Oct TATAMOTORS was trading at 927.85. The strike last trading price was 24.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 104500 which increased total open position to 1653850
On 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 23.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 394900 which increased total open position to 1542750
On 3 Oct TATAMOTORS was trading at 925.70. The strike last trading price was 26.5, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 416900 which increased total open position to 1131900
On 1 Oct TATAMOTORS was trading at 965.20. The strike last trading price was 13.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 70950 which increased total open position to 716100
On 30 Sept TATAMOTORS was trading at 974.65. The strike last trading price was 12.3, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 284350 which increased total open position to 650100
On 27 Sept TATAMOTORS was trading at 993.00. The strike last trading price was 8.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 366300
On 26 Sept TATAMOTORS was trading at 993.15. The strike last trading price was 10.5, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 346500
On 25 Sept TATAMOTORS was trading at 963.60. The strike last trading price was 17.6, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 29150 which increased total open position to 310200
On 24 Sept TATAMOTORS was trading at 977.30. The strike last trading price was 13.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 103400 which increased total open position to 281600
On 23 Sept TATAMOTORS was trading at 971.80. The strike last trading price was 14.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 57750 which increased total open position to 178200
On 20 Sept TATAMOTORS was trading at 970.85. The strike last trading price was 15.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 51150 which increased total open position to 121000
On 19 Sept TATAMOTORS was trading at 967.00. The strike last trading price was 15.1, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 70400
On 18 Sept TATAMOTORS was trading at 962.05. The strike last trading price was 20.55, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 53900
On 17 Sept TATAMOTORS was trading at 974.95. The strike last trading price was 15.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 62150
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 13, 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 6050
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 13.1, which was 6.55 higher 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 6.55, 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 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 6.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept TATAMOTORS was trading at 1035.80. 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 9 Sept TATAMOTORS was trading at 1038.70. 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 6 Sept TATAMOTORS was trading at 1049.35. 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 5 Sept TATAMOTORS was trading at 1069.15. 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 4 Sept TATAMOTORS was trading at 1080.45. 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 3 Sept TATAMOTORS was trading at 1085.10. 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 Aug TATAMOTORS was trading at 1111.35. 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
