TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
16 Sep 2024 04:11 PM IST
| TATAMOTORS 950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 988.40 | 42.65 | -2.35 | 2,71,700 | 40,700 | 7,48,000 | ||||
| 13 Sept | 992.10 | 45 | 6.05 | 4,98,850 | -56,650 | 7,05,650 | ||||
| 12 Sept | 986.15 | 38.95 | 4.15 | 32,12,000 | -71,500 | 7,58,450 | ||||
| 11 Sept | 976.30 | 34.8 | -53.70 | 21,21,350 | 7,28,750 | 8,24,450 | ||||
| 10 Sept | 1035.80 | 88.5 | -7.50 | 11,000 | 550 | 95,700 | ||||
| 9 Sept | 1038.70 | 96 | 1.70 | 42,350 | -9,350 | 95,150 | ||||
| 6 Sept | 1049.35 | 94.3 | -27.00 | 29,150 | -7,150 | 1,04,500 | ||||
| 5 Sept | 1069.15 | 121.3 | -7.70 | 2,200 | 0 | 1,09,450 | ||||
| 4 Sept | 1080.45 | 129 | -6.05 | 550 | 0 | 1,09,450 | ||||
| 3 Sept | 1085.10 | 135.05 | -6.45 | 30,800 | -13,750 | 1,09,450 | ||||
| 2 Sept | 1092.65 | 141.5 | -17.65 | 16,500 | 10,450 | 1,28,700 | ||||
| 30 Aug | 1111.35 | 159.15 | -0.85 | 7,700 | -6,600 | 1,18,250 | ||||
| 29 Aug | 1121.65 | 160 | 30.10 | 11,550 | 7,700 | 1,24,300 | ||||
| 28 Aug | 1074.55 | 129.9 | -2.10 | 14,300 | -1,100 | 1,17,150 | ||||
| 27 Aug | 1077.25 | 132 | -14.00 | 4,400 | 550 | 1,18,250 | ||||
| 26 Aug | 1092.40 | 146 | 9.00 | 13,750 | 2,750 | 1,17,700 | ||||
| 23 Aug | 1085.15 | 137 | 14.30 | 16,500 | 9,350 | 1,14,400 | ||||
| 22 Aug | 1068.45 | 122.7 | -12.60 | 2,750 | 0 | 1,05,050 | ||||
| 21 Aug | 1085.20 | 135.3 | -2.70 | 7,150 | 4,400 | 1,04,500 | ||||
| 20 Aug | 1086.90 | 138 | -4.50 | 3,300 | 1,100 | 99,000 | ||||
| 19 Aug | 1087.70 | 142.5 | -4.50 | 1,650 | 550 | 96,800 | ||||
| 16 Aug | 1098.35 | 147 | 30.60 | 2,750 | -1,100 | 96,250 | ||||
| 14 Aug | 1062.35 | 116.4 | 3.25 | 25,850 | 20,900 | 96,250 | ||||
| 13 Aug | 1053.45 | 113.15 | -15.75 | 5,500 | 3,850 | 74,800 | ||||
| 12 Aug | 1076.15 | 128.9 | 1.90 | 23,100 | 15,950 | 70,950 | ||||
| 9 Aug | 1068.10 | 127 | 21.90 | 51,700 | 16,500 | 55,000 | ||||
| 8 Aug | 1041.75 | 105.1 | 8.35 | 11,000 | 5,500 | 37,950 | ||||
| 7 Aug | 1025.30 | 96.75 | 8.30 | 12,650 | 8,250 | 31,900 | ||||
| 6 Aug | 1013.75 | 88.45 | -16.55 | 29,700 | 19,800 | 23,650 | ||||
| 5 Aug | 1016.45 | 105 | 105.00 | 3,850 | 2,750 | 2,750 | ||||
| 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 950 expiring on 26SEP2024
Delta for 950 CE is -
Historical price for 950 CE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 42.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 748000
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 45, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -56650 which decreased total open position to 705650
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 38.95, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -71500 which decreased total open position to 758450
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 34.8, which was -53.70 lower than the previous day. The implied volatity was -, the open interest changed by 728750 which increased total open position to 824450
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 88.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 95700
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 96, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 95150
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 94.3, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 104500
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 121.3, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109450
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 129, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109450
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 135.05, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 109450
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 141.5, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 128700
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 159.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 118250
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 160, which was 30.10 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 124300
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 129.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 117150
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 132, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 118250
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 146, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 117700
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 137, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 114400
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 122.7, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105050
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 135.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 104500
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 138, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 99000
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 142.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 96800
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 147, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 96250
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 116.4, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 96250
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 113.15, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 74800
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 128.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 70950
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 127, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 55000
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 105.1, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 37950
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 96.75, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 31900
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 88.45, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 23650
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 105, which was 105.00 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
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 950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 988.40 | 5.4 | -0.45 | 30,30,500 | -40,150 | 25,41,000 |
| 13 Sept | 992.10 | 5.85 | -2.90 | 45,71,050 | 1,19,350 | 26,10,300 |
| 12 Sept | 986.15 | 8.75 | -5.75 | 1,32,83,600 | 4,17,450 | 25,04,700 |
| 11 Sept | 976.30 | 14.5 | 11.50 | 1,91,19,100 | 9,81,200 | 21,10,350 |
| 10 Sept | 1035.80 | 3 | 0.05 | 7,59,000 | 51,150 | 11,34,100 |
| 9 Sept | 1038.70 | 2.95 | -0.65 | 11,90,750 | 2,77,750 | 10,84,050 |
| 6 Sept | 1049.35 | 3.6 | 1.95 | 11,01,650 | 3,42,650 | 8,15,650 |
| 5 Sept | 1069.15 | 1.65 | 0.05 | 1,52,350 | 22,550 | 4,73,550 |
| 4 Sept | 1080.45 | 1.6 | 0.10 | 3,41,550 | 34,100 | 4,64,750 |
| 3 Sept | 1085.10 | 1.5 | -0.20 | 1,56,200 | 11,550 | 4,33,950 |
| 2 Sept | 1092.65 | 1.7 | 0.15 | 2,09,000 | 41,800 | 4,22,400 |
| 30 Aug | 1111.35 | 1.55 | -0.45 | 3,82,250 | 64,900 | 3,82,250 |
| 29 Aug | 1121.65 | 2 | -0.65 | 3,77,850 | 61,050 | 3,16,250 |
| 28 Aug | 1074.55 | 2.65 | -0.15 | 1,24,850 | 42,900 | 2,52,450 |
| 27 Aug | 1077.25 | 2.8 | 0.40 | 1,28,150 | -2,200 | 2,10,100 |
| 26 Aug | 1092.40 | 2.4 | -0.80 | 2,50,250 | -41,250 | 2,12,300 |
| 23 Aug | 1085.15 | 3.2 | -0.45 | 1,47,950 | 23,100 | 2,53,550 |
| 22 Aug | 1068.45 | 3.65 | 0.40 | 1,34,750 | 18,700 | 2,30,450 |
| 21 Aug | 1085.20 | 3.25 | -0.15 | 79,750 | 29,150 | 2,11,750 |
| 20 Aug | 1086.90 | 3.4 | 0.40 | 1,33,650 | 12,100 | 1,82,600 |
| 19 Aug | 1087.70 | 3 | -0.85 | 1,87,000 | 30,250 | 1,71,050 |
| 16 Aug | 1098.35 | 3.85 | -3.20 | 1,55,100 | 3,300 | 1,40,800 |
| 14 Aug | 1062.35 | 7.05 | -1.95 | 1,77,100 | -17,600 | 1,37,500 |
| 13 Aug | 1053.45 | 9 | 2.80 | 1,34,750 | 22,550 | 1,47,400 |
| 12 Aug | 1076.15 | 6.2 | -1.10 | 1,29,250 | 18,150 | 1,24,850 |
| 9 Aug | 1068.10 | 7.3 | -5.20 | 93,500 | -8,250 | 1,00,650 |
| 8 Aug | 1041.75 | 12.5 | -0.50 | 1,32,000 | 33,550 | 1,08,900 |
| 7 Aug | 1025.30 | 13 | -6.60 | 27,500 | 12,100 | 73,150 |
| 6 Aug | 1013.75 | 19.6 | -0.65 | 1,12,750 | 55,550 | 61,050 |
| 5 Aug | 1016.45 | 20.25 | 20.25 | 5,500 | 3,300 | 3,300 |
| 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 950 expiring on 26SEP2024
Delta for 950 PE is -
Historical price for 950 PE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 5.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -40150 which decreased total open position to 2541000
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 5.85, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 119350 which increased total open position to 2610300
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 8.75, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 417450 which increased total open position to 2504700
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 14.5, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 981200 which increased total open position to 2110350
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 51150 which increased total open position to 1134100
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 277750 which increased total open position to 1084050
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 3.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 342650 which increased total open position to 815650
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 473550
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 464750
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 433950
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 422400
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 64900 which increased total open position to 382250
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 61050 which increased total open position to 316250
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 252450
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 2.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 210100
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 2.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -41250 which decreased total open position to 212300
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 253550
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 3.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 230450
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 3.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 29150 which increased total open position to 211750
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 3.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 182600
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 171050
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 3.85, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 140800
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 7.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 137500
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 147400
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 6.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 124850
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 7.3, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 100650
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 12.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 33550 which increased total open position to 108900
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 13, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 73150
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 19.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 55550 which increased total open position to 61050
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 20.25, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
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