TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
16 Sep 2024 04:11 PM IST
| TATAMOTORS 970 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 988.40 | 26.95 | -2.25 | 9,42,700 | -3,850 | 11,03,300 | ||||
|
|
||||||||||
| 13 Sept | 992.10 | 29.2 | 4.20 | 23,27,050 | -4,09,200 | 11,51,700 | ||||
| 12 Sept | 986.15 | 25 | 2.55 | 2,33,89,850 | 3,70,700 | 15,71,350 | ||||
| 11 Sept | 976.30 | 22.45 | -47.05 | 71,72,000 | 11,59,400 | 11,71,500 | ||||
| 10 Sept | 1035.80 | 69.5 | -7.80 | 7,150 | 3,850 | 11,000 | ||||
| 9 Sept | 1038.70 | 77.3 | -4.30 | 13,200 | 2,200 | 7,700 | ||||
| 6 Sept | 1049.35 | 81.6 | -20.95 | 1,100 | 550 | 4,950 | ||||
| 5 Sept | 1069.15 | 102.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1080.45 | 102.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1085.10 | 102.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1092.65 | 102.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1111.35 | 102.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1121.65 | 102.55 | -9.45 | 1,100 | 0 | 4,400 | ||||
| 28 Aug | 1074.55 | 112 | -35.20 | 6,050 | 3,300 | 3,300 | ||||
| 27 Aug | 1077.25 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1092.40 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1085.15 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1068.45 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1085.20 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1086.90 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1087.70 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1098.35 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1062.35 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1053.45 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1076.15 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1068.10 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1041.75 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1025.30 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1013.75 | 147.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1016.45 | 147.2 | 147.20 | 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 970 expiring on 26SEP2024
Delta for 970 CE is -
Historical price for 970 CE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 26.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 1103300
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 29.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -409200 which decreased total open position to 1151700
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 25, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 370700 which increased total open position to 1571350
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 22.45, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by 1159400 which increased total open position to 1171500
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 69.5, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 11000
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 77.3, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 7700
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 81.6, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 4950
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 102.55, 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 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 102.55, 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 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 102.55, 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 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 102.55, 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 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 102.55, 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 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 102.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 112, which was -35.20 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, 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 147.2, which was 147.20 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
| TATAMOTORS 970 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 988.40 | 9.8 | -0.45 | 33,36,850 | -32,450 | 19,82,750 |
| 13 Sept | 992.10 | 10.25 | -4.40 | 66,87,450 | 66,000 | 20,24,550 |
| 12 Sept | 986.15 | 14.65 | -7.90 | 1,46,05,800 | 3,49,800 | 19,70,650 |
| 11 Sept | 976.30 | 22.55 | 17.95 | 1,71,85,850 | 10,61,500 | 16,37,900 |
| 10 Sept | 1035.80 | 4.6 | 0.30 | 7,50,750 | 91,300 | 5,74,750 |
| 9 Sept | 1038.70 | 4.3 | -1.05 | 9,99,350 | 27,500 | 4,90,600 |
| 6 Sept | 1049.35 | 5.35 | 2.65 | 11,71,500 | 2,72,250 | 4,75,750 |
| 5 Sept | 1069.15 | 2.7 | 0.20 | 2,44,200 | 33,000 | 2,05,150 |
| 4 Sept | 1080.45 | 2.5 | 0.30 | 1,67,200 | 44,000 | 1,77,650 |
| 3 Sept | 1085.10 | 2.2 | -0.25 | 55,000 | -2,200 | 1,35,300 |
| 2 Sept | 1092.65 | 2.45 | 0.30 | 1,40,250 | 26,950 | 1,37,500 |
| 30 Aug | 1111.35 | 2.15 | -0.55 | 1,44,650 | 53,350 | 1,11,100 |
| 29 Aug | 1121.65 | 2.7 | -1.15 | 1,60,600 | 22,000 | 57,200 |
| 28 Aug | 1074.55 | 3.85 | -0.10 | 33,550 | 6,050 | 31,900 |
| 27 Aug | 1077.25 | 3.95 | -0.25 | 8,250 | 4,400 | 26,400 |
| 26 Aug | 1092.40 | 4.2 | 0.00 | 0 | 6,050 | 0 |
| 23 Aug | 1085.15 | 4.2 | -0.65 | 13,200 | 5,500 | 21,450 |
| 22 Aug | 1068.45 | 4.85 | 1.10 | 10,450 | 1,650 | 15,950 |
| 21 Aug | 1085.20 | 3.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1086.90 | 3.75 | 0.00 | 0 | 14,300 | 0 |
| 19 Aug | 1087.70 | 3.75 | -10.40 | 20,900 | 14,300 | 14,300 |
| 16 Aug | 1098.35 | 14.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1062.35 | 14.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 14.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 14.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1068.10 | 14.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1041.75 | 14.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 14.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 14.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1016.45 | 14.15 | 14.15 | 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 970 expiring on 26SEP2024
Delta for 970 PE is -
Historical price for 970 PE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 9.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -32450 which decreased total open position to 1982750
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 10.25, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 2024550
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 14.65, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 349800 which increased total open position to 1970650
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 22.55, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 1061500 which increased total open position to 1637900
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 4.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 91300 which increased total open position to 574750
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 4.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 490600
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 5.35, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 272250 which increased total open position to 475750
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 2.7, 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 205150
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 2.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 177650
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 135300
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 2.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 137500
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 2.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 53350 which increased total open position to 111100
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 2.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 57200
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 3.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 31900
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 26400
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 0
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 4.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 21450
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 4.85, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 15950
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 3.75, 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 3.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 0
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 3.75, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 14300
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 14.15, 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 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 14.15, 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 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 14.15, 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 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 14.15, 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 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 14.15, 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 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 14.15, 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 14.15, 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 14.15, 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 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 14.15, which was 14.15 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