Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Futures & Options Analysis of Tata Motors (TATAMOTORS)

Futures & Options of Tata Motors Ltd.

Near Expiry date25/07/2019 Lot Size 3000
Stock Close Price 156.75Trade Date 22/07/2019
Futures Summary
Closing Price157.00 Premium/Discount 0.250
Previous Close 154.75 Change % 1.45
Futures OI 44595.00 K Change % -18.601
Futures Contracts 10.87 K Change % -5.585
Call Summary
Max Traded Strike Price160.00 Contracts 2434.00
Cumulative Call OI23477.10 K % Change -9.456
Put Summary
Max Traded Strike Price150.00 Contracts 1347.00
Cumulative Put OI10656.30 K % Change -7.183

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
25-Jul-19 156.75 157.00 157.05 154.80 152.60 150.35 159.25 161.50 163.70 10870
29-Aug-19 156.75 157.80 157.85 155.65 153.50 151.30 160.00 162.20 164.35 6518
26-Sep-19 156.75 158.60 158.65 157.25 155.90 154.50 160.00 161.40 162.75 53

Snapshot of Future Trades of Tata Motors Ltd.

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
25/07/2019 /
3000
0.250 157.00 /
154.75
2.25 /
1.45
44595.00 K /
54786.00 K
-10191000.000 /
-18.601
10870 /
11513
-643.0 /
-5.585
51210.54 /
54085.86
29/08/2019 /
3000
1.05 157.80 /
155.70
2.10 /
1.35
21795.00 K /
13173.00 K
8622000.00 /
65.45
6518 /
3404
3114.0 /
91.48
30859.73 /
16068.08
26/09/2019 /
3000
1.85 158.60 /
156.35
2.25 /
1.44
312.00 K /
294.00 K
18000.00 /
6.12
53 /
62
-9.0 /
-14.516
251.90 /
294.28

Snapshot Call Option of Tata Motors Ltd.

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 3000 3000 3000
Max Traded Strike Price/
Contracts
160.00 /
2434
170.00 /
155
165.00 /
2
Previous Day Max Traded Strike Price/
Contracts
160.00 /
3138
160.00 /
229
165.00 /
2
Total Call Contracts/
Previous
6881 /
13158
761 /
892
3 /
3
Contract Change/
In %
-6277.000/
-47.705
-131.000/
-14.686
NA
Total Call Open Interest/
Previous
23477100 /
25929000
3850500 /
3093000
14711 /
112000
OI Change/
In %
-2451900.000/
-9.456
757500.00/
24.49
-97289.000/
-86.865
Turn Over/
Previous day
34043.80 /
66379.74
34043.80 /
66379.74
34043.80 /
66379.74

Snapshot Put Option of Tata Motors Ltd.

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 3000 3000 3000
Max Traded Strike Price/
Contracts
150.00 /
1347
150.00 /
167
31000.00 /
2
Previous Day Max Traded Strike Price/
Contracts
160.00 /
2384
150.00 /
143
0.000 /
0
Total Put Contracts/
Previous
3947 /
7961
588 /
629
3 /
0
Contract Change/
In %
-4014.000/
-50.421
-41.000/
-6.518
NA
Total Put Open Interest/
Previous
10656300 /
11481000
3618000 /
2895000
11690 /
0
OI Change/
In %
-824700.000/
-7.183
723000.00/
24.97
NA
Turn Over/
Previous day
18604.00 /
37627.00
18604.00 /
37627.00
18604.00 /
37627.00

Call Option chain of Tata Motors Ltd. for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
115.00 41.20 /41.40 /41.20 41.40 1.60/ 4.02 15.00 K/ -3000.000 3/ 200.00 14.00
120.00 36.90 /36.90 /36.90 36.90 -3.900/ -9.559 33.00 K/ -3000.000 1/NA 5.00
140.00 17.10 /17.10 /17.10 17.10 1.70/ 11.04 30.00 K/ 0.000 1/NA 5.00
145.00 12.00 /12.75 /12.00 12.75 -3.300/ -20.561 21.00 K/ -3000.000 2/ 0.000 9.00
150.00 6.40 /9.40 /6.10 7.45 1.65/ 28.45 321.00 K/ -273000.000 283/ 0.000 1337.00
155.00 3.00 /4.95 /2.50 3.25 0.700/ 27.45 1167.00 K/ -264000.000 964/ 0.000 4581.00
160.00 0.950 /1.90 /0.800 1.05 0.100/ 10.53 3438.00 K/ 48000.00 2434/ 0.000 11769.00
165.00 0.400 /0.600 /0.250 0.350 -0.050/ -12.500 2493.00 K/ -309000.000 1740/ 0.000 8633.00
170.00 0.150 /0.300 /0.150 0.200 -0.050/ -20.000 4476.00 K/ -672000.000 711/ 0.000 3630.00
175.00 0.150 /0.200 /0.100 0.150 -0.050/ -25.000 2160.00 K/ -264000.000 214/ 0.000 1124.00
180.00 0.100 /0.150 /0.050 0.100 NA 4590.00 K/ -246000.000 323/ 0.000 1745.00
185.00 0.050 /0.050 /0.050 0.050 -0.050/ -50.000 657.00 K/ -132000.000 51/ 0.000 283.00
190.00 0.050 /0.100 /0.050 0.050 NA 1329.00 K/ -138000.000 76/ 0.000 433.00
195.00 0.050 /0.050 /0.050 0.050 NA 165.00 K/ -48000.000 18/ 300.00 105.00
200.00 0.050 /0.050 /0.050 0.050 NA 1656.00 K/ -135000.000 49/ 0.000 294.00
210.00 0.100 /0.100 /0.050 0.050 NA 480.00 K/ 0.000 2/ 0.000 13.00
220.00 0.050 /0.050 /0.050 0.050 NA 252.00 K/ -15000.000 5/ 0.000 33.00
240.00 0.100 /0.100 /0.100 0.100 NA 27.00 K/ 0.000 3/NA 22.00
275.00 0.100 /0.100 /0.100 0.100 NA 9000.00/ -3000.000 1/ 0.000 8.00

Put Option chain of Tata Motors Ltd. for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
120.00 0.050 /0.050 /0.050 0.050 -0.050/ -50.000 156.00 K/ -12000.000 8/ 0.000 29.00
125.00 0.100 /0.100 /0.050 0.050 -0.050/ -50.000 42.00 K/ -15000.000 5/ 0.000 19.00
130.00 0.150 /0.150 /0.050 0.100 -0.050/ -33.333 396.00 K/ -27000.000 12/ 0.000 47.00
135.00 0.150 /0.200 /0.100 0.150 -0.100/ -40.000 522.00 K/ -72000.000 30/ 0.000 122.00
140.00 0.350 /0.350 /0.150 0.150 -0.250/ -62.500 1476.00 K/ -87000.000 182/ 0.000 765.00
145.00 0.500 /0.550 /0.200 0.250 -0.300/ -54.545 912.00 K/ -63000.000 167/ 0.000 728.00
150.00 0.900 /0.900 /0.400 0.500 -0.750/ -60.000 2403.00 K/ -114000.000 1347/ 0.000 6085.00
155.00 1.70 /2.50 /0.800 1.30 -1.550/ -54.386 1446.00 K/ 24000.00 1240/ 0.000 5820.00
160.00 4.90 /5.30 /2.65 3.85 -2.200/ -36.364 1164.00 K/ -66000.000 660/ 0.000 3245.00
165.00 9.10 /9.60 /6.30 8.30 -2.250/ -21.327 708.00 K/ -180000.000 183/ 0.000 950.00
170.00 13.00 /14.70 /11.15 12.95 -2.300/ -15.082 429.00 K/ -81000.000 53/ 0.000 291.00
175.00 17.25 /18.90 /17.25 18.25 -2.550/ -12.260 66.00 K/ -9000.000 6/ 0.000 35.00
180.00 22.10 /23.50 /22.05 22.80 -2.800/ -10.938 90.00 K/ -9000.000 5/ 0.000 30.00
185.00 28.60 /28.60 /28.55 28.55 7.30/ 34.35 15.00 K/ -3000.000 2/ 100.00 13.00
190.00 32.40 /33.20 /32.40 33.20 -0.450/ -1.337 63.00 K/ -9000.000 3/NA 20.00
200.00 43.00 /43.75 /42.55 43.00 -1.300/ -2.935 120.00 K/ -21000.000 7/ 0.000 51.00
210.00 52.00 /52.70 /51.70 52.70 10.70/ 25.48 129.00 K/ -3000.000 3/ 0.000 24.00
220.00 62.20 /63.15 /62.20 63.15 5.40/ 9.35 147.00 K/ -15000.000 5/ 100.00 42.00
225.00 69.00 /69.00 /69.00 69.00 14.00/ 25.45 3000.00/ -3000.000 1/ 0.000 9.00
230.00 73.00 /73.00 /73.00 73.00 6.00/ 8.96 96.00 K/ -3000.000 1/NA 9.00
240.00 84.00 /84.00 /82.00 82.60 -2.400/ -2.824 135.00 K/ -66000.000 22/ 200.00 213.00
260.00 102.90 /102.90 /102.90 102.90 11.20/ 12.21 9000.00/ -3000.000 1/ 0.000 11.00
275.00 118.80 /119.00 /118.80 119.00 10.40/ 9.58 12.00 K/ -12000.000 4/ 100.00 47.00


Call Option chain of Tata Motors Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
115.00 41.70 /41.70 /41.70 41.70 NA 6000.00/ 0.000 2/NA 9.00
130.00 30.50 /31.00 /30.50 31.00 4.20/ 15.67 3000.00/ -6000.000 2/ 0.000 10.00
150.00 12.70 /14.30 /12.70 13.30 0.750/ 5.98 99.00 K/ 24000.00 27/ 0.000 132.00
155.00 10.00 /11.50 /9.85 10.65 1.10/ 11.52 243.00 K/ 201000.00 106/ 300.00 526.00
160.00 7.90 /9.25 /7.50 8.15 0.900/ 12.41 573.00 K/ 108000.00 145/ 0.000 732.00
165.00 5.45 /6.80 /5.45 6.10 0.650/ 11.93 264.00 K/ 87000.00 102/ 0.000 523.00
170.00 4.25 /5.20 /4.10 4.50 0.450/ 11.11 780.00 K/ 81000.00 155/ 0.000 812.00
175.00 3.30 /3.85 /3.00 3.30 0.350/ 11.86 402.00 K/ 42000.00 60/ 0.000 321.00
180.00 2.40 /2.70 /2.15 2.30 0.100/ 4.55 435.00 K/ 108000.00 86/ 0.000 471.00
185.00 1.75 /2.00 /1.60 1.60 -0.100/ -5.882 141.00 K/ 21000.00 13/ 0.000 73.00
190.00 1.40 /1.40 /1.10 1.10 -0.100/ -8.333 267.00 K/ 9000.00 18/ 0.000 103.00
195.00 0.850 /0.900 /0.650 0.650 -0.250/ -27.778 54.00 K/ 6000.00 6/NA 35.00
200.00 0.800 /1.10 /0.600 0.650 -0.050/ -7.143 378.00 K/ 45000.00 35/ 0.000 211.00
210.00 0.400 /0.400 /0.400 0.400 NA 138.00 K/ 6000.00 2/ 0.000 13.00
220.00 0.200 /0.200 /0.200 0.200 -0.250/ -55.556 36.00 K/ 3000.00 1/ 0.000 7.00
250.00 0.100 /0.100 /0.100 0.100 NA 3000.00/ 0.000 1/NA 8.00

Put Option chain of Tata Motors Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
120.00 0.900 /0.900 /0.650 0.900 0.100/ 12.50 285.00 K/ 105000.00 37/ 0.000 134.00
125.00 1.00 /1.00 /1.00 1.00 0.150/ 17.65 27.00 K/ 3000.00 1/NA 4.00
130.00 1.75 /1.75 /1.35 1.60 -0.050/ -3.030 225.00 K/ 33000.00 23/ 0.000 91.00
135.00 2.00 /2.20 /2.00 2.20 -0.350/ -13.725 72.00 K/ 0.000 2/ 0.000 8.00
140.00 3.00 /3.40 /2.60 3.00 -0.600/ -16.667 411.00 K/ 72000.00 63/ 0.000 270.00
145.00 4.30 /4.50 /3.80 4.20 -0.600/ -12.500 255.00 K/ 27000.00 36/ 0.000 161.00
150.00 5.90 /6.70 /5.00 5.75 -1.000/ -14.815 660.00 K/ 150000.00 167/ 0.000 781.00
155.00 9.00 /9.00 /6.90 7.80 -1.050/ -11.864 414.00 K/ 75000.00 117/ 0.000 571.00
160.00 10.50 /10.95 /9.20 10.20 -1.250/ -10.917 261.00 K/ 42000.00 60/ 0.000 306.00
165.00 13.10 /13.10 /11.95 13.10 -1.500/ -10.274 192.00 K/ 6000.00 3/ 0.000 16.00
170.00 16.50 /17.00 /15.80 16.15 -1.850/ -10.278 231.00 K/ 9000.00 15/ 0.000 84.00
175.00 20.60 /20.60 /20.60 20.60 1.70/ 8.99 24.00 K/ 3000.00 1/ 0.000 6.00
180.00 24.50 /24.75 /24.30 24.30 2.30/ 10.45 96.00 K/ 42000.00 14/ 600.00 86.00
190.00 31.60 /33.20 /31.60 33.20 -1.800/ -5.143 66.00 K/ 6000.00 2/ 0.000 13.00
200.00 42.50 /43.45 /42.35 42.35 -2.900/ -6.409 66.00 K/ 9000.00 6/ 0.000 44.00
210.00 51.35 /53.50 /51.35 53.50 7.50/ 16.30 36.00 K/ -3000.000 6/ 0.000 47.00
220.00 61.50 /62.00 /61.50 61.50 1.00/ 1.65 66.00 K/ 15000.00 5/ 100.00 42.00
225.00 67.50 /67.50 /67.50 67.50 NA 3000.00/ 0.000 1/NA 9.00
230.00 71.50 /71.50 /71.50 71.50 NA 3000.00/ 0.000 1/NA 9.00
240.00 80.70 /82.50 /80.70 81.50 -2.050/ -2.454 186.00 K/ 66000.00 22/ 0.000 212.00
245.00 87.50 /87.50 /87.50 87.50 NA 3000.00/ 0.000 1/NA 10.00
255.00 96.60 /97.00 /96.60 97.00 NA 15.00 K/ 0.000 5/NA 53.00
Call Option chain of Tata Motors Ltd. for Expiry Date 26/09/2019 was not traded on trading date 2019-07-22 00:00:00.0
Put Option chain of Tata Motors Ltd. for Expiry Date 26/09/2019 was not traded on trading date 2019-07-22 00:00:00.0

(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.