TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
18 Oct 2024 03:51 PM IST
| TATAMOTORS 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 910.15 | 7.6 | 1.00 | 62,62,300 | -49,500 | 54,98,900 | ||||
| 17 Oct | 891.60 | 6.6 | -2.15 | 50,73,200 | 1,38,050 | 55,48,950 | ||||
| 16 Oct | 907.45 | 8.75 | -3.20 | 64,37,750 | 1,78,750 | 54,14,200 | ||||
| 15 Oct | 917.30 | 11.95 | -4.45 | 59,49,350 | 4,55,400 | 52,49,750 | ||||
| 14 Oct | 928.25 | 16.4 | -2.10 | 83,17,650 | 8,91,550 | 48,23,500 | ||||
| 11 Oct | 930.70 | 18.5 | -2.30 | 52,03,550 | 6,16,550 | 38,51,650 | ||||
| 10 Oct | 928.50 | 20.8 | -2.45 | 96,41,500 | 6,38,000 | 32,60,400 | ||||
| 9 Oct | 939.15 | 23.25 | 4.00 | 1,00,55,100 | 2,73,900 | 26,11,950 | ||||
| 8 Oct | 919.80 | 19.25 | -5.25 | 66,75,350 | 3,67,950 | 23,41,350 | ||||
| 7 Oct | 927.85 | 24.5 | -2.80 | 57,03,500 | 4,09,750 | 19,77,800 | ||||
| 4 Oct | 930.75 | 27.3 | 0.85 | 93,81,350 | 2,09,000 | 15,61,450 | ||||
| 3 Oct | 925.70 | 26.45 | -23.70 | 56,12,200 | 12,30,350 | 13,60,700 | ||||
| 1 Oct | 965.20 | 50.15 | -7.80 | 2,25,500 | -25,850 | 1,29,800 | ||||
| 30 Sept | 974.65 | 57.95 | -12.40 | 86,350 | 14,300 | 1,58,950 | ||||
| 27 Sept | 993.00 | 70.35 | -2.25 | 70,400 | 2,200 | 1,45,750 | ||||
| 26 Sept | 993.15 | 72.6 | 20.45 | 5,09,300 | -18,150 | 1,45,200 | ||||
| 25 Sept | 963.60 | 52.15 | -9.30 | 1,85,900 | 45,650 | 1,62,800 | ||||
| 24 Sept | 977.30 | 61.45 | 4.00 | 2,86,000 | -55,000 | 1,16,600 | ||||
| 23 Sept | 971.80 | 57.45 | 0.40 | 22,550 | 2,750 | 1,71,600 | ||||
| 20 Sept | 970.85 | 57.05 | 0.90 | 2,46,950 | 1,34,750 | 1,68,850 | ||||
|
|
||||||||||
| 19 Sept | 967.00 | 56.15 | 4.10 | 30,800 | 13,200 | 34,650 | ||||
| 18 Sept | 962.05 | 52.05 | -10.20 | 9,350 | 2,750 | 20,900 | ||||
| 17 Sept | 974.95 | 62.25 | -8.95 | 26,950 | 14,850 | 17,050 | ||||
| 16 Sept | 988.40 | 71.2 | 1.20 | 550 | 0 | 1,650 | ||||
| 13 Sept | 992.10 | 70 | 5.70 | 550 | 0 | 2,200 | ||||
| 12 Sept | 986.15 | 64.3 | -121.05 | 12,650 | 2,200 | 2,200 | ||||
| 11 Sept | 976.30 | 185.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1035.80 | 185.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1038.70 | 185.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1049.35 | 185.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1069.15 | 185.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1080.45 | 185.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1085.10 | 185.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1111.35 | 185.35 | 182.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1025.30 | 3.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1013.75 | 3.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1016.45 | 3.35 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 940 expiring on 31OCT2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 7.6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 5498900
On 17 Oct TATAMOTORS was trading at 891.60. The strike last trading price was 6.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 138050 which increased total open position to 5548950
On 16 Oct TATAMOTORS was trading at 907.45. The strike last trading price was 8.75, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 178750 which increased total open position to 5414200
On 15 Oct TATAMOTORS was trading at 917.30. The strike last trading price was 11.95, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 455400 which increased total open position to 5249750
On 14 Oct TATAMOTORS was trading at 928.25. The strike last trading price was 16.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 891550 which increased total open position to 4823500
On 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 18.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 616550 which increased total open position to 3851650
On 10 Oct TATAMOTORS was trading at 928.50. The strike last trading price was 20.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 638000 which increased total open position to 3260400
On 9 Oct TATAMOTORS was trading at 939.15. The strike last trading price was 23.25, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 273900 which increased total open position to 2611950
On 8 Oct TATAMOTORS was trading at 919.80. The strike last trading price was 19.25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 367950 which increased total open position to 2341350
On 7 Oct TATAMOTORS was trading at 927.85. The strike last trading price was 24.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 409750 which increased total open position to 1977800
On 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 27.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 209000 which increased total open position to 1561450
On 3 Oct TATAMOTORS was trading at 925.70. The strike last trading price was 26.45, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 1230350 which increased total open position to 1360700
On 1 Oct TATAMOTORS was trading at 965.20. The strike last trading price was 50.15, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by -25850 which decreased total open position to 129800
On 30 Sept TATAMOTORS was trading at 974.65. The strike last trading price was 57.95, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 158950
On 27 Sept TATAMOTORS was trading at 993.00. The strike last trading price was 70.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 145750
On 26 Sept TATAMOTORS was trading at 993.15. The strike last trading price was 72.6, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by -18150 which decreased total open position to 145200
On 25 Sept TATAMOTORS was trading at 963.60. The strike last trading price was 52.15, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 45650 which increased total open position to 162800
On 24 Sept TATAMOTORS was trading at 977.30. The strike last trading price was 61.45, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 116600
On 23 Sept TATAMOTORS was trading at 971.80. The strike last trading price was 57.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 171600
On 20 Sept TATAMOTORS was trading at 970.85. The strike last trading price was 57.05, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 134750 which increased total open position to 168850
On 19 Sept TATAMOTORS was trading at 967.00. The strike last trading price was 56.15, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 34650
On 18 Sept TATAMOTORS was trading at 962.05. The strike last trading price was 52.05, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 20900
On 17 Sept TATAMOTORS was trading at 974.95. The strike last trading price was 62.25, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 17050
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 71.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 70, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 64.3, which was -121.05 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 185.35, 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 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 185.35, 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 185.35, 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 185.35, 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 185.35, 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 185.35, 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 185.35, 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 185.35, which was 182.00 higher 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 3.35, 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 3.35, 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 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 3.35, 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 940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 910.15 | 33.5 | -15.25 | 3,16,250 | -33,000 | 17,46,250 |
| 17 Oct | 891.60 | 48.75 | 9.70 | 7,34,250 | -3,01,950 | 17,81,450 |
| 16 Oct | 907.45 | 39.05 | 8.55 | 5,39,000 | -74,800 | 20,82,850 |
| 15 Oct | 917.30 | 30.5 | 7.05 | 10,32,350 | -33,000 | 21,57,650 |
| 14 Oct | 928.25 | 23.45 | 0.15 | 23,88,100 | 2,09,000 | 21,91,200 |
| 11 Oct | 930.70 | 23.3 | -1.00 | 16,17,550 | 1,16,600 | 19,95,400 |
| 10 Oct | 928.50 | 24.3 | 3.80 | 80,56,400 | -22,000 | 18,73,300 |
| 9 Oct | 939.15 | 20.5 | -9.80 | 56,92,500 | 4,91,150 | 18,95,850 |
| 8 Oct | 919.80 | 30.3 | 1.30 | 15,70,250 | -1,18,250 | 14,05,800 |
| 7 Oct | 927.85 | 29 | 1.05 | 25,63,000 | 56,650 | 15,18,000 |
| 4 Oct | 930.75 | 27.95 | -3.45 | 44,48,950 | 1,10,550 | 14,59,700 |
| 3 Oct | 925.70 | 31.4 | 15.05 | 56,24,850 | 5,25,800 | 13,33,750 |
| 1 Oct | 965.20 | 16.35 | 1.35 | 13,84,350 | 95,700 | 8,10,700 |
| 30 Sept | 974.65 | 15 | 4.55 | 10,37,850 | 25,300 | 7,15,000 |
| 27 Sept | 993.00 | 10.45 | -2.15 | 16,68,150 | 1,33,650 | 6,88,050 |
| 26 Sept | 993.15 | 12.6 | -8.00 | 24,76,650 | -3,96,000 | 5,54,950 |
| 25 Sept | 963.60 | 20.6 | 4.70 | 7,22,150 | 2,82,700 | 9,49,850 |
| 24 Sept | 977.30 | 15.9 | -1.80 | 7,18,300 | 4,40,550 | 6,67,700 |
| 23 Sept | 971.80 | 17.7 | -0.50 | 1,51,800 | 19,250 | 2,27,150 |
| 20 Sept | 970.85 | 18.2 | 0.15 | 2,16,700 | 25,850 | 2,08,450 |
| 19 Sept | 967.00 | 18.05 | -5.95 | 1,98,000 | 37,950 | 1,83,150 |
| 18 Sept | 962.05 | 24 | 5.55 | 1,35,850 | -23,100 | 1,44,650 |
| 17 Sept | 974.95 | 18.45 | 3.15 | 1,72,700 | -6,600 | 1,67,750 |
| 16 Sept | 988.40 | 15.3 | 0.20 | 81,400 | 33,000 | 1,71,600 |
| 13 Sept | 992.10 | 15.1 | -3.70 | 1,38,050 | 34,650 | 1,38,050 |
| 12 Sept | 986.15 | 18.8 | -5.70 | 1,12,200 | 30,250 | 1,03,400 |
| 11 Sept | 976.30 | 24.5 | 8.35 | 1,50,700 | 74,250 | 74,250 |
| 10 Sept | 1035.80 | 16.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1038.70 | 16.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1049.35 | 16.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1069.15 | 16.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1080.45 | 16.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1085.10 | 16.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1111.35 | 16.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 16.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 16.15 | -2.70 | 0 | 0 | 0 |
| 5 Aug | 1016.45 | 18.85 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 940 expiring on 31OCT2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 18 Oct TATAMOTORS was trading at 910.15. The strike last trading price was 33.5, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 1746250
On 17 Oct TATAMOTORS was trading at 891.60. The strike last trading price was 48.75, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by -301950 which decreased total open position to 1781450
On 16 Oct TATAMOTORS was trading at 907.45. The strike last trading price was 39.05, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -74800 which decreased total open position to 2082850
On 15 Oct TATAMOTORS was trading at 917.30. The strike last trading price was 30.5, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 2157650
On 14 Oct TATAMOTORS was trading at 928.25. The strike last trading price was 23.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 209000 which increased total open position to 2191200
On 11 Oct TATAMOTORS was trading at 930.70. The strike last trading price was 23.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 116600 which increased total open position to 1995400
On 10 Oct TATAMOTORS was trading at 928.50. The strike last trading price was 24.3, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 1873300
On 9 Oct TATAMOTORS was trading at 939.15. The strike last trading price was 20.5, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 491150 which increased total open position to 1895850
On 8 Oct TATAMOTORS was trading at 919.80. The strike last trading price was 30.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -118250 which decreased total open position to 1405800
On 7 Oct TATAMOTORS was trading at 927.85. The strike last trading price was 29, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 56650 which increased total open position to 1518000
On 4 Oct TATAMOTORS was trading at 930.75. The strike last trading price was 27.95, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 110550 which increased total open position to 1459700
On 3 Oct TATAMOTORS was trading at 925.70. The strike last trading price was 31.4, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 525800 which increased total open position to 1333750
On 1 Oct TATAMOTORS was trading at 965.20. The strike last trading price was 16.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 95700 which increased total open position to 810700
On 30 Sept TATAMOTORS was trading at 974.65. The strike last trading price was 15, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 25300 which increased total open position to 715000
On 27 Sept TATAMOTORS was trading at 993.00. The strike last trading price was 10.45, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 133650 which increased total open position to 688050
On 26 Sept TATAMOTORS was trading at 993.15. The strike last trading price was 12.6, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -396000 which decreased total open position to 554950
On 25 Sept TATAMOTORS was trading at 963.60. The strike last trading price was 20.6, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 282700 which increased total open position to 949850
On 24 Sept TATAMOTORS was trading at 977.30. The strike last trading price was 15.9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 440550 which increased total open position to 667700
On 23 Sept TATAMOTORS was trading at 971.80. The strike last trading price was 17.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 227150
On 20 Sept TATAMOTORS was trading at 970.85. The strike last trading price was 18.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 25850 which increased total open position to 208450
On 19 Sept TATAMOTORS was trading at 967.00. The strike last trading price was 18.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 183150
On 18 Sept TATAMOTORS was trading at 962.05. The strike last trading price was 24, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 144650
On 17 Sept TATAMOTORS was trading at 974.95. The strike last trading price was 18.45, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 167750
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 15.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 171600
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 15.1, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 138050
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 18.8, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 103400
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 24.5, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 74250
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 16.15, 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 16.15, 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 16.15, 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 16.15, 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 16.15, 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 16.15, 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 16.15, 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 16.15, 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 16.15, which was -2.70 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 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
