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 date30/05/2019 Lot Size 2000
Stock Close Price 175.15Trade Date 23/05/2019
Futures Summary
Closing Price175.55 Premium/Discount 0.400
Previous Close 179.65 Change % -2.282
Futures OI 52376.00 K Change % -0.403
Futures Contracts 18.74 K Change % 25.30
Call Summary
Max Traded Strike Price200.00 Contracts 4722.00
Cumulative Call OI41262.00 K % Change 7.60
Put Summary
Max Traded Strike Price180.00 Contracts 2811.00
Cumulative Put OI19042.00 K % Change -0.761

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
30-May-19 175.15 175.55 177.33 172.27 168.98 163.92 180.62 185.68 188.97 18738
27-Jun-19 175.15 176.60 179.00 172.85 169.10 162.95 182.75 188.90 192.65 2885
25-Jul-19 175.15 177.50 179.58 174.82 172.13 167.37 182.27 187.03 189.72 36

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)
30/05/2019 /
2000
0.400 175.55 /
179.65
-4.100 /
-2.282
52376.00 K /
52588.00 K
-212000.000 /
-0.403
18738 /
14954
3784.0 /
25.30
67000.49 /
53355.94
27/06/2019 /
2000
1.45 176.60 /
180.50
-3.900 /
-2.161
7640.00 K /
6442.00 K
1198000.00 /
18.60
2885 /
1951
934.0 /
47.87
10366.40 /
7007.51
25/07/2019 /
3000
2.35 177.50 /
181.05
-3.550 /
-1.961
354.00 K /
312.00 K
42000.00 /
13.46
36 /
27
9.0 /
33.33
195.22 /
145.89

Snapshot Call Option of Tata Motors Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 2000 2000 3000
Max Traded Strike Price/
Contracts
200.00 /
4722
200.00 /
458
180.00 /
2
Previous Day Max Traded Strike Price/
Contracts
180.00 /
3144
200.00 /
334
200.00 /
3
Total Call Contracts/
Previous
24939 /
13958
1702 /
1063
3 /
5
Contract Change/
In %
10981.00/
78.67
639.00/
60.11
-2.000/
-40.000
Total Call Open Interest/
Previous
41262000 /
38348000
5543000 /
4152500
104800 /
33000
OI Change/
In %
2914000.00/
7.60
1390500.00/
33.49
71800.00/
217.58
Turn Over/
Previous day
100695.57 /
56289.01
100695.57 /
56289.01
100695.57 /
56289.01

Snapshot Put Option of Tata Motors Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 2000 2000 3000
Max Traded Strike Price/
Contracts
180.00 /
2811
180.00 /
149
29000.00 /
1
Previous Day Max Traded Strike Price/
Contracts
170.00 /
2695
180.00 /
122
0.000 /
0
Total Put Contracts/
Previous
10902 /
8968
649 /
339
2 /
0
Contract Change/
In %
1934.00/
21.57
310.00/
91.45
NA
Total Put Open Interest/
Previous
19042000 /
19188000
2000500 /
1606000
3060 /
0
OI Change/
In %
-146000.000/
-0.761
394500.00/
24.56
NA
Turn Over/
Previous day
38062.00 /
31056.00
38062.00 /
31056.00
38062.00 /
31056.00

Call Option chain of Tata Motors Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
150.00 26.05 /26.05 /25.90 26.00 -4.400/ -14.474 18.00 K/ 0.000 2/ 100.00 7.00
155.00 25.50 /25.55 /23.95 23.95 -2.200/ -8.413 4000.00/ -2000.000 3/NA 11.00
160.00 20.10 /20.55 /15.80 15.80 -5.850/ -27.021 94.00 K/ 4000.00 7/ 0.000 25.00
165.00 14.95 /18.00 /11.95 12.75 -5.550/ -30.328 74.00 K/ 16000.00 31/ 600.00 112.00
170.00 12.65 /13.50 /7.30 8.00 -5.950/ -42.652 486.00 K/ -28000.000 190/ 0.000 683.00
175.00 11.20 /11.20 /4.30 5.00 -5.650/ -53.052 596.00 K/ 20000.00 565/ 0.000 2059.00
180.00 8.40 /9.30 /2.50 2.90 -5.150/ -63.975 3756.00 K/ 1444000.00 4586/ 0.000 16959.00
185.00 6.50 /6.50 /1.60 1.90 -4.050/ -68.067 1624.00 K/ 394000.00 2259/ 100.00 8510.00
190.00 5.00 /5.10 /1.10 1.30 -3.200/ -71.111 5324.00 K/ 1018000.00 4474/ 100.00 17219.00
195.00 3.75 /3.75 /0.750 0.900 -2.500/ -73.529 1456.00 K/ 124000.00 1139/ 100.00 4484.00
200.00 2.85 /3.35 /0.650 0.750 -2.000/ -72.727 7106.00 K/ 520000.00 4722/ 0.000 19018.00
205.00 2.30 /2.30 /0.500 0.550 -1.550/ -73.810 932.00 K/ 172000.00 565/ 0.000 2328.00
210.00 1.25 /2.05 /0.350 0.450 -1.200/ -72.727 3022.00 K/ -142000.000 1443/ 0.000 6082.00
215.00 1.95 /2.00 /0.400 0.450 -1.050/ -70.000 1400.00 K/ 110000.00 409/ 0.000 1764.00
220.00 1.70 /1.70 /0.300 0.350 -0.850/ -70.833 4134.00 K/ 134000.00 1384/ 0.000 6105.00
225.00 1.15 /1.25 /0.300 0.350 -0.600/ -63.158 2230.00 K/ 36000.00 332/ 100.00 1498.00
230.00 0.950 /0.950 /0.200 0.250 -0.500/ -66.667 1650.00 K/ -46000.000 771/ 0.000 3553.00
235.00 0.500 /0.500 /0.150 0.200 -0.400/ -66.667 842.00 K/ -58000.000 131/ 0.000 616.00
240.00 0.600 /0.600 /0.150 0.200 -0.350/ -63.636 1830.00 K/ -222000.000 696/ 200.00 3345.00
245.00 0.400 /0.400 /0.200 0.200 -0.200/ -50.000 314.00 K/ -94000.000 89/ 200.00 437.00
250.00 0.450 /0.450 /0.100 0.150 -0.200/ -57.143 2262.00 K/ -272000.000 570/ 400.00 2853.00
255.00 0.300 /0.350 /0.100 0.100 -0.200/ -66.667 208.00 K/ -20000.000 156/ 700.00 796.00
260.00 0.950 /1.00 /0.100 0.150 -0.200/ -57.143 778.00 K/ -20000.000 98/ 0.000 510.00
265.00 0.200 /0.200 /0.100 0.100 -0.200/ -66.667 122.00 K/ -4000.000 7/ 0.000 37.00
270.00 0.250 /0.250 /0.100 0.100 -0.100/ -50.000 650.00 K/ -136000.000 221/ 100.00 1194.00
275.00 0.150 /0.150 /0.100 0.100 -0.150/ -60.000 336.00 K/ -34000.000 89/ 200.00 490.00

Put Option chain of Tata Motors Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
110.00 0.150 /0.150 /0.100 0.100 -0.150/ -60.000 152.00 K/ -14000.000 19/ 0.000 42.00
120.00 0.200 /0.200 /0.100 0.100 -0.150/ -60.000 290.00 K/ -10000.000 26/ 0.000 62.00
130.00 0.150 /0.250 /0.150 0.250 -0.150/ -37.500 356.00 K/ -24000.000 34/ 0.000 89.00
140.00 0.450 /0.450 /0.200 0.300 -0.350/ -53.846 638.00 K/ -74000.000 238/ 0.000 668.00
145.00 2.60 /2.60 /0.300 0.450 -0.200/ -30.769 36.00 K/ 16000.00 19/ 300.00 55.00
150.00 0.550 /0.800 /0.300 0.650 -0.400/ -38.095 1618.00 K/ -98000.000 683/ 0.000 2056.00
155.00 1.30 /1.30 /0.400 0.750 -0.700/ -48.276 270.00 K/ 4000.00 248/ 0.000 772.00
160.00 1.50 /1.75 /0.600 1.15 -0.900/ -43.902 1910.00 K/ 0.000 944/ 0.000 3041.00
165.00 2.15 /2.60 /0.600 1.55 -1.200/ -43.636 818.00 K/ -232000.000 985/ 0.000 3277.00
170.00 3.40 /4.05 /1.35 2.60 -1.400/ -35.000 2402.00 K/ 172000.00 2373/ 0.000 8178.00
175.00 5.80 /6.05 /2.30 4.40 -1.400/ -24.138 1224.00 K/ 288000.00 2060/ 0.000 7365.00
180.00 8.35 /8.70 /4.00 7.10 -0.950/ -11.801 2912.00 K/ 184000.00 2811/ 100.00 10457.00
185.00 5.00 /12.25 /5.00 11.45 NA 1062.00 K/ -64000.000 140/ 0.000 543.00
190.00 13.50 /16.60 /10.40 15.50 0.950/ 6.53 790.00 K/ -106000.000 158/ 0.000 641.00
195.00 17.00 /20.35 /16.20 20.20 1.60/ 8.60 468.00 K/ -26000.000 26/ 100.00 111.00
200.00 23.00 /25.25 /19.05 24.45 2.10/ 9.40 1378.00 K/ -2000.000 45/ 0.000 200.00
205.00 27.90 /28.40 /23.95 28.40 1.60/ 5.97 276.00 K/ -10000.000 8/ 100.00 37.00
210.00 31.90 /32.00 /28.65 32.00 -0.550/ -1.690 928.00 K/ -16000.000 19/ 800.00 91.00
215.00 36.30 /36.30 /34.65 35.90 0.350/ 0.985 340.00 K/ -4000.000 5/ 0.000 25.00
220.00 40.50 /41.30 /38.60 41.20 0.850/ 2.11 390.00 K/ -24000.000 13/ 500.00 68.00
225.00 45.25 /45.25 /43.35 43.35 -3.000/ -6.472 102.00 K/ 0.000 2/ 100.00 11.00
230.00 51.00 /51.85 /49.95 51.85 -1.400/ -2.629 188.00 K/ -48000.000 27/ 800.00 152.00
235.00 59.60 /59.75 /59.60 59.75 3.80/ 6.79 38.00 K/ -4000.000 5/ 400.00 29.00
240.00 61.20 /65.30 /61.20 65.30 3.30/ 5.32 242.00 K/ -6000.000 4/ 100.00 24.00
260.00 81.00 /83.50 /81.00 83.50 10.00/ 13.61 122.00 K/ -16000.000 10/ 900.00 68.00


Call Option chain of Tata Motors Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
150.00 33.00 /33.00 /33.00 33.00 NA 2000.00/ 0.000 1/NA 4.00
160.00 26.20 /26.20 /26.20 26.20 -0.800/ -2.963 4000.00/ 2000.00 1/NA 4.00
165.00 19.40 /19.40 /19.40 19.40 NA 2000.00/ 0.000 1/NA 4.00
170.00 17.60 /17.60 /15.60 15.60 -3.400/ -17.895 42.00 K/ 4000.00 8/ 0.000 30.00
175.00 14.85 /14.85 /10.75 11.40 -4.600/ -28.750 32.00 K/ 2000.00 5/ 0.000 19.00
180.00 13.20 /13.20 /8.25 8.85 -4.650/ -34.444 408.00 K/ 150000.00 211/ 100.00 803.00
185.00 11.05 /11.05 /6.60 7.10 -4.350/ -37.991 240.00 K/ 84000.00 95/ 100.00 368.00
190.00 8.95 /9.20 /5.25 5.80 -3.300/ -36.264 658.00 K/ 246000.00 316/ 100.00 1244.00
195.00 6.10 /6.25 /4.35 4.50 -3.000/ -40.000 94.00 K/ 24000.00 49/ 200.00 196.00
200.00 6.65 /6.70 /3.30 3.60 -2.500/ -40.984 1414.00 K/ 342000.00 458/ 0.000 1873.00
205.00 5.15 /5.15 /2.70 2.75 -2.400/ -46.602 74.00 K/ 10000.00 16/ 0.000 67.00
210.00 4.30 /4.95 /2.10 2.30 -2.000/ -46.512 450.00 K/ 52000.00 113/ 0.000 481.00
220.00 3.50 /3.55 /1.50 1.65 -1.650/ -50.000 530.00 K/ 134000.00 168/ 0.000 746.00
225.00 3.00 /3.00 /1.25 1.30 -1.700/ -56.667 94.00 K/ 42000.00 25/ 400.00 113.00
230.00 2.20 /2.40 /1.15 1.15 -1.100/ -48.889 202.00 K/ 52000.00 33/ 0.000 153.00
235.00 1.60 /1.60 /1.60 1.60 -0.800/ -33.333 10000.00/ 2000.00 1/ 0.000 5.00
240.00 1.15 /1.15 /0.850 0.950 -0.800/ -45.714 316.00 K/ 76000.00 56/ 0.000 270.00
250.00 1.55 /1.55 /0.750 0.800 -0.650/ -44.828 936.00 K/ 208000.00 145/ 0.000 728.00

Put Option chain of Tata Motors Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
130.00 0.550 /0.950 /0.550 0.850 -0.300/ -26.087 234.00 K/ 38000.00 32/ 500.00 84.00
140.00 1.80 /1.80 /1.80 1.80 -1.100/ -37.931 6000.00/ 4000.00 2/ 100.00 6.00
150.00 3.00 /3.00 /1.80 2.40 -1.000/ -29.412 156.00 K/ 36000.00 34/ 0.000 104.00
160.00 5.10 /5.10 /3.30 4.35 -0.800/ -15.534 234.00 K/ 28000.00 76/ 0.000 249.00
165.00 6.45 /6.45 /4.60 5.95 -0.650/ -9.848 76.00 K/ 14000.00 36/ 100.00 123.00
170.00 7.25 /8.00 /5.20 7.60 -0.400/ -5.000 288.00 K/ 68000.00 133/ 200.00 470.00
175.00 9.50 /10.55 /6.95 9.85 -0.250/ -2.475 262.00 K/ 76000.00 135/ 200.00 496.00
180.00 11.00 /13.00 /8.95 12.40 0.300/ 2.48 316.00 K/ 80000.00 149/ 0.000 570.00
185.00 13.20 /13.95 /11.90 13.90 -1.400/ -9.150 26.00 K/ -4000.000 5/NA 20.00
190.00 16.35 /17.20 /15.10 16.80 -1.700/ -9.189 70.00 K/ 8000.00 10/ 0.000 41.00
195.00 22.55 /22.55 /22.55 22.55 1.50/ 7.13 20.00 K/ -2000.000 1/ 0.000 4.00
200.00 24.00 /26.35 /20.50 26.35 1.85/ 7.55 100.00 K/ 26000.00 21/ 200.00 94.00
210.00 34.65 /34.65 /34.65 34.65 -0.050/ -0.144 62.00 K/ 0.000 1/ 0.000 5.00
220.00 41.05 /41.60 /41.05 41.30 1.55/ 3.90 28.00 K/ 10000.00 7/ 200.00 37.00
240.00 58.50 /62.00 /57.20 62.00 NA 72.00 K/ 12000.00 6/ 200.00 36.00
275.00 94.40 /94.40 /94.40 94.40 NA 2000.00/ 0.000 1/NA 7.00

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)
270.00 0.800 /2.00 /0.800 2.00 NA 9000.00/ 0.000 4/NA 33.00
Put Option chain of Tata Motors Ltd. for Expiry Date 25/07/2019 was not traded on trading date 2019-05-23 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.