TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
16 Sep 2024 04:11 PM IST
| TATAMOTORS 990 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 988.40 | 15.4 | -2.50 | 88,17,600 | 4,53,750 | 36,84,450 | ||||
| 13 Sept | 992.10 | 17.9 | 2.90 | 1,37,26,900 | -57,200 | 32,25,750 | ||||
| 12 Sept | 986.15 | 15 | 1.10 | 1,88,90,300 | -2,42,550 | 32,84,050 | ||||
| 11 Sept | 976.30 | 13.9 | -38.90 | 1,97,60,950 | 35,27,150 | 35,44,750 | ||||
| 10 Sept | 1035.80 | 52.8 | -6.80 | 3,850 | 550 | 17,600 | ||||
| 9 Sept | 1038.70 | 59.6 | -5.40 | 23,100 | 3,300 | 17,600 | ||||
| 6 Sept | 1049.35 | 65 | -23.35 | 15,950 | 3,850 | 13,750 | ||||
| 5 Sept | 1069.15 | 88.35 | 2.60 | 5,500 | -2,200 | 9,900 | ||||
| 4 Sept | 1080.45 | 85.75 | -29.05 | 9,900 | 1,650 | 12,100 | ||||
| 3 Sept | 1085.10 | 114.8 | 13.80 | 550 | 0 | 9,900 | ||||
| 2 Sept | 1092.65 | 101 | -19.00 | 1,100 | 0 | 9,900 | ||||
| 30 Aug | 1111.35 | 120 | 33.85 | 1,100 | 550 | 9,350 | ||||
| 29 Aug | 1121.65 | 86.15 | -6.85 | 1,100 | 0 | 7,700 | ||||
| 28 Aug | 1074.55 | 93 | -11.00 | 550 | 0 | 7,150 | ||||
| 27 Aug | 1077.25 | 104 | 0.00 | 0 | 550 | 0 | ||||
| 26 Aug | 1092.40 | 104 | 16.75 | 550 | 0 | 6,600 | ||||
| 23 Aug | 1085.15 | 87.25 | 0.00 | 0 | 6,600 | 0 | ||||
| 22 Aug | 1068.45 | 87.25 | 13.85 | 6,600 | 2,750 | 2,750 | ||||
| 21 Aug | 1085.20 | 73.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1086.90 | 73.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1087.70 | 73.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1098.35 | 73.4 | 0.00 | 0 | -550 | 0 | ||||
| 14 Aug | 1062.35 | 73.4 | 6.50 | 550 | 0 | 550 | ||||
| 13 Aug | 1053.45 | 66.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1076.15 | 66.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1068.10 | 66.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1041.75 | 66.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1025.30 | 66.9 | 0.00 | 0 | 550 | 0 | ||||
| 6 Aug | 1013.75 | 66.9 | -64.90 | 550 | 0 | 0 | ||||
| 5 Aug | 1016.45 | 131.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1096.65 | 131.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1144.40 | 131.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1156.65 | 131.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1161.85 | 131.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1124.00 | 131.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1118.30 | 131.8 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 990 expiring on 26SEP2024
Delta for 990 CE is -
Historical price for 990 CE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 15.4, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 453750 which increased total open position to 3684450
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 17.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 3225750
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -242550 which decreased total open position to 3284050
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 13.9, which was -38.90 lower than the previous day. The implied volatity was -, the open interest changed by 3527150 which increased total open position to 3544750
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 52.8, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 17600
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 59.6, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 17600
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 65, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 13750
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 88.35, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 9900
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 85.75, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12100
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 114.8, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 101, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 120, which was 33.85 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 9350
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 86.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 93, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7150
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 104, 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 0
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 104, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 87.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 0
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 87.25, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 73.4, 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 73.4, 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 73.4, 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 73.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 73.4, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 66.9, 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 66.9, 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 66.9, 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 66.9, 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 66.9, 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 0
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 66.9, which was -64.90 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 131.8, 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 131.8, 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 131.8, 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 131.8, 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 131.8, 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 131.8, 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 131.8, 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 990 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 988.40 | 18.25 | -0.65 | 30,13,450 | -3,300 | 14,75,100 |
| 13 Sept | 992.10 | 18.9 | -5.65 | 51,50,200 | 2,11,750 | 15,04,800 |
| 12 Sept | 986.15 | 24.55 | -9.45 | 23,34,750 | -2,62,900 | 13,00,750 |
| 11 Sept | 976.30 | 34 | 27.00 | 1,21,42,350 | 8,48,100 | 15,60,900 |
| 10 Sept | 1035.80 | 7 | 0.45 | 11,13,200 | 38,500 | 7,13,350 |
| 9 Sept | 1038.70 | 6.55 | -1.35 | 19,43,150 | 92,950 | 6,82,550 |
| 6 Sept | 1049.35 | 7.9 | 3.55 | 19,07,400 | -5,500 | 5,90,150 |
| 5 Sept | 1069.15 | 4.35 | 0.20 | 4,21,300 | 78,100 | 5,95,650 |
| 4 Sept | 1080.45 | 4.15 | 0.70 | 6,96,300 | 75,900 | 5,19,200 |
| 3 Sept | 1085.10 | 3.45 | -0.10 | 4,34,500 | 2,750 | 4,47,150 |
| 2 Sept | 1092.65 | 3.55 | 0.45 | 5,24,700 | 62,150 | 4,44,400 |
| 30 Aug | 1111.35 | 3.1 | -0.55 | 7,99,150 | 1,29,250 | 3,81,700 |
| 29 Aug | 1121.65 | 3.65 | -1.95 | 6,89,150 | 92,400 | 2,56,850 |
| 28 Aug | 1074.55 | 5.6 | 0.00 | 1,63,900 | 52,250 | 1,64,450 |
| 27 Aug | 1077.25 | 5.6 | 0.85 | 1,74,900 | 26,950 | 1,11,650 |
| 26 Aug | 1092.40 | 4.75 | -1.20 | 58,850 | 2,750 | 84,700 |
| 23 Aug | 1085.15 | 5.95 | -1.05 | 14,300 | 4,950 | 82,500 |
| 22 Aug | 1068.45 | 7 | 1.05 | 36,300 | 25,850 | 77,550 |
| 21 Aug | 1085.20 | 5.95 | -0.55 | 6,600 | 4,400 | 51,700 |
| 20 Aug | 1086.90 | 6.5 | 0.00 | 0 | 550 | 0 |
| 19 Aug | 1087.70 | 6.5 | 0.10 | 6,050 | 1,100 | 47,850 |
| 16 Aug | 1098.35 | 6.4 | -12.05 | 53,900 | 45,650 | 45,650 |
| 14 Aug | 1062.35 | 18.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 18.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 18.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1068.10 | 18.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1041.75 | 18.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 18.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 18.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1016.45 | 18.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1096.65 | 18.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1144.40 | 18.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1156.65 | 18.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1161.85 | 18.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1124.00 | 18.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1118.30 | 18.45 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 990 expiring on 26SEP2024
Delta for 990 PE is -
Historical price for 990 PE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 18.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 1475100
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 18.9, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 211750 which increased total open position to 1504800
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 24.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -262900 which decreased total open position to 1300750
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 34, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 848100 which increased total open position to 1560900
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 713350
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 6.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 92950 which increased total open position to 682550
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 7.9, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 590150
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 4.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 595650
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 4.15, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 519200
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 3.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 447150
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 3.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 62150 which increased total open position to 444400
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 129250 which increased total open position to 381700
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 3.65, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 256850
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 52250 which increased total open position to 164450
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 5.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 111650
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 4.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 84700
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 5.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 82500
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 25850 which increased total open position to 77550
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 5.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 51700
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 6.5, 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 0
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 6.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 47850
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 6.4, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 45650 which increased total open position to 45650
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0