Technical Strength Analyser Avaiable at Technical Analysis of Stocks    Interactive Charts Enhanced to include Financial & Technical Data in One View
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 date30/01/2020 Lot Size 4300
Stock Close Price 185.6Trade Date 22/01/2020
Futures Summary
Closing Price186.20 Premium/Discount 0.600
Previous Close 191.70 Change % -2.869
Futures OI 65196.60 K Change % -3.192
Futures Contracts 12.23 K Change % 45.60
Call Summary
Max Traded Strike Price780.00 Contracts 77.00
Cumulative Call OI157.70 K % Change -77.558
Put Summary
Max Traded Strike Price1440.00 Contracts 79.00
Cumulative Put OI96.75 K % Change -81.971

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-Jan-20 185.60 186.20 187.83 182.87 179.53 174.57 191.17 196.13 199.47 12229
27-Feb-20 185.60 187.00 188.58 183.82 180.63 175.87 191.77 196.53 199.72 1521
26-Mar-20 185.60 187.85 189.62 185.13 182.42 177.93 192.33 196.82 199.53 67

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)
30/01/2020 /
4300
0.600 186.20 /
191.70
-5.500 /
-2.869
65196.60 K /
67346.60 K
-2150000.000 /
-3.192
12229 /
8399
3830.0 /
45.60
98443.96 /
69904.78
27/02/2020 /
4300
1.40 187.00 /
192.55
-5.550 /
-2.882
7198.20 K /
4979.40 K
2218800.00 /
44.56
1521 /
678
843.0 /
124.34
12286.29 /
5659.23
26/03/2020 /
4300
2.25 187.85 /
193.35
-5.500 /
-2.845
434.30 K /
365.50 K
68800.00 /
18.82
67 /
40
27.0 /
67.50
545.01 /
336.60

Snapshot Call Option of Tata Motors Ltd.

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 4300 4300 4300
Max Traded Strike Price/
Contracts
780.00 /
77
12900.00 /
1625
580.00 /
28
Previous Day Max Traded Strike Price/
Contracts
820.00 /
512
180.00 /
8
225.00 /
20
Total Call Contracts/
Previous
84 /
517
1645 /
10
29 /
23
Contract Change/
In %
-433.000/
-83.752
1635.00/
16350.00
6.00/
26.09
Total Call Open Interest/
Previous
157700 /
702700
371927 /
78325
202623 /
151800
OI Change/
In %
-545000.000/
-77.558
293602.00/
374.85
50823.00/
33.48
Turn Over/
Previous day
965.20 /
5083.40
965.20 /
5083.40
965.20 /
5083.40

Snapshot Put Option of Tata Motors Ltd.

Expiry date 30/01/2020 27/02/2020 26/03/2020
Lot Size 4300 4300 4300
Max Traded Strike Price/
Contracts
1440.00 /
79
170.00 /
82
3.00 /
114
Previous Day Max Traded Strike Price/
Contracts
330.00 /
38
180.00 /
89
90.00 /
10
Total Put Contracts/
Previous
80 /
43
88 /
90
115 /
11
Contract Change/
In %
37.00/
86.05
-2.000/
-2.222
104.00/
945.45
Total Put Open Interest/
Previous
96750 /
536650
449650 /
443050
33935700 /
410630
OI Change/
In %
-439900.000/
-81.971
6600.00/
1.49
33525070.00/
8164.30
Turn Over/
Previous day
462.00 /
195.00
462.00 /
195.00
462.00 /
195.00

Call Option chain of Tata Motors Ltd. for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
120.00 70.00 /70.00 /65.70 67.00 -13.000/ -16.250 55.90 K/ 0.000 5/ 400.00 40.00
145.00 42.10 /42.10 /42.10 42.10 1.10/ 2.68 34.40 K/ -4300.000 1/ 0.000 8.00
150.00 39.50 /39.50 /39.50 39.50 -8.900/ -18.388 60.20 K/ 0.000 1/NA 8.00
160.00 28.90 /30.25 /25.10 25.10 -12.900/ -33.947 86.00 K/ -12900.000 7/ 600.00 57.00
165.00 20.70 /20.70 /20.70 20.70 -14.700/ -41.525 34.40 K/ -4300.000 1/ 0.000 8.00
170.00 21.00 /21.00 /16.75 16.90 -5.800/ -25.551 223.60 K/ -17200.000 13/ 0.000 106.00
175.00 17.10 /17.10 /11.50 12.50 -4.700/ -27.326 163.40 K/ -68800.000 29/ 300.00 234.00
180.00 12.30 /12.30 /7.40 8.45 -4.600/ -35.249 679.40 K/ -34400.000 368/ 200.00 2988.00
185.00 25.55 /25.55 /4.65 5.25 -3.950/ -42.935 1001.90 K/ 490200.00 758/ 1400.00 6207.00
190.00 6.05 /6.50 /2.80 3.20 -2.850/ -47.107 3943.10 K/ 2476800.00 2675/ 200.00 22275.00
195.00 3.90 /4.15 /1.75 1.85 -2.050/ -52.564 3306.70 K/ 1148100.00 1479/ 0.000 12550.00
200.00 2.60 /2.70 /1.15 1.25 -1.300/ -50.980 9399.80 K/ 825600.00 3371/ 0.000 29204.00
205.00 1.65 /1.70 /0.750 0.850 -0.750/ -46.875 3706.60 K/ -236500.000 1082/ 0.000 9583.00
210.00 1.05 /1.10 /0.500 0.550 -0.500/ -47.619 4730.00 K/ -632100.000 1645/ 0.000 14899.00
215.00 0.700 /0.700 /0.350 0.400 -0.300/ -42.857 1320.10 K/ -150500.000 407/ 0.000 3770.00
220.00 0.500 /0.500 /0.250 0.300 -0.200/ -40.000 2549.90 K/ -150500.000 576/ 0.000 5457.00
225.00 0.350 /0.350 /0.200 0.300 -0.100/ -25.000 662.20 K/ -30100.000 135/ 0.000 1308.00
230.00 0.250 /0.250 /0.150 0.200 -0.100/ -33.333 1565.20 K/ -86000.000 217/ 0.000 2148.00
235.00 0.200 /0.200 /0.150 0.150 -0.050/ -25.000 172.00 K/ 21500.00 11/ 0.000 111.00

Put Option chain of Tata Motors Ltd. for Expiry Date 30/01/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
120.00 0.100 /0.100 /0.050 0.050 -0.050/ -50.000 331.10 K/ 4300.00 4/ 0.000 21.00
130.00 0.100 /0.100 /0.100 0.100 NA 133.30 K/ 0.000 1/NA 6.00
135.00 0.100 /0.100 /0.100 0.100 0.050/ 100.00 64.50 K/ 0.000 1/ 0.000 6.00
140.00 0.100 /0.100 /0.100 0.100 NA 464.40 K/ 0.000 5/ 0.000 30.00
145.00 0.050 /0.150 /0.050 0.150 0.100/ 200.00 98.90 K/ -8600.000 2/NA 12.00
150.00 0.100 /0.150 /0.100 0.150 0.050/ 50.00 657.90 K/ -86000.000 27/ 0.000 174.00
155.00 0.100 /0.200 /0.100 0.150 0.050/ 50.00 227.90 K/ -4300.000 8/ 0.000 53.00
160.00 0.200 /0.350 /0.200 0.300 0.100/ 50.00 950.30 K/ -34400.000 61/ 100.00 420.00
165.00 0.350 /0.550 /0.350 0.450 0.100/ 28.57 425.70 K/ 86000.00 69/ 0.000 491.00
170.00 0.450 /0.850 /0.450 0.700 0.200/ 40.00 1410.40 K/ -25800.000 404/ 200.00 2965.00
175.00 0.650 /1.45 /0.650 1.25 0.450/ 56.25 1457.70 K/ 98900.00 630/ 100.00 4773.00
180.00 1.30 /2.75 /1.25 2.20 0.800/ 57.14 2399.40 K/ 17200.00 1747/ 100.00 13684.00
185.00 2.60 /4.90 /2.25 4.00 1.55/ 63.27 1440.50 K/ 292400.00 1478/ 100.00 12008.00
190.00 4.00 /8.20 /3.95 7.05 2.80/ 65.88 1264.20 K/ -997600.000 1593/ 0.000 13449.00
195.00 6.75 /12.00 /6.60 10.50 3.50/ 50.00 885.80 K/ -339700.000 340/ 0.000 2992.00
200.00 10.00 /16.40 /9.70 14.90 4.25/ 39.91 1517.90 K/ 150500.00 231/ 0.000 2127.00
205.00 14.30 /14.50 /14.30 14.50 -0.600/ -3.974 60.20 K/ -4300.000 2/ 0.000 19.00
210.00 19.00 /25.05 /19.00 24.40 5.65/ 30.13 176.30 K/ -12900.000 14/ 0.000 140.00
215.00 29.90 /30.55 /29.90 30.55 6.80/ 28.63 17.20 K/ 4300.00 3/ 0.000 32.00
225.00 33.40 /33.40 /33.40 33.40 NA 8600.00/ 0.000 2/NA 22.00


Call Option chain of Tata Motors Ltd. for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
120.00 67.00 /67.00 /67.00 67.00 NA 4300.00/ 0.000 1/NA 8.00
160.00 29.00 /29.00 /29.00 29.00 -4.750/ -14.074 8600.00/ 8600.00 2/ 100.00 16.00
170.00 23.80 /23.90 /21.50 22.35 -4.400/ -16.449 90.30 K/ 43000.00 13/ 100.00 108.00
175.00 19.00 /19.00 /19.00 19.00 -10.000/ -34.483 30.10 K/ 17200.00 5/ 400.00 42.00
180.00 15.50 /15.50 /14.50 14.75 -3.750/ -20.270 64.50 K/ 8600.00 8/ 0.000 67.00
185.00 12.75 /13.60 /11.85 13.35 -9.400/ -41.319 73.10 K/ 60200.00 20/ 1900.00 170.00
190.00 13.50 /13.50 /9.60 10.75 -2.350/ -17.939 498.80 K/ 279500.00 122/ 300.00 1051.00
195.00 14.95 /14.95 /7.80 8.95 -1.900/ -17.512 232.20 K/ 116100.00 66/ 600.00 578.00
200.00 8.95 /9.20 /6.20 7.10 -1.550/ -17.919 735.30 K/ 245100.00 138/ 100.00 1229.00
205.00 6.40 /6.40 /5.00 5.65 -1.450/ -20.423 77.40 K/ 12900.00 27/ 0.000 245.00
210.00 5.55 /5.55 /4.00 4.55 -1.150/ -20.175 258.00 K/ 60200.00 70/ 0.000 646.00
215.00 3.70 /3.90 /3.05 3.25 -1.200/ -26.966 51.60 K/ 0.000 19/ 100.00 178.00
220.00 3.50 /3.50 /2.55 2.75 -0.900/ -24.658 301.00 K/ 73100.00 41/ 0.000 393.00
230.00 2.00 /2.00 /1.60 1.80 -0.500/ -21.739 197.80 K/ 43000.00 19/ 0.000 189.00
235.00 1.50 /1.55 /1.25 1.30 -0.700/ -35.000 43.00 K/ 17200.00 5/ 0.000 51.00

Put Option chain of Tata Motors Ltd. for Expiry Date 27/02/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
150.00 1.20 /1.20 /1.20 1.20 0.600/ 100.00 17.20 K/ 0.000 1/NA 7.00
160.00 2.05 /2.55 /2.05 2.55 1.10/ 75.86 47.30 K/ 30100.00 8/ 700.00 56.00
165.00 2.75 /3.10 /2.75 3.10 0.500/ 19.23 12.90 K/ 0.000 2/NA 14.00
170.00 3.40 /5.15 /3.40 4.95 1.55/ 45.59 442.90 K/ 167700.00 82/ 0.000 616.00
175.00 5.00 /6.60 /5.00 6.20 1.55/ 33.33 219.30 K/ 25800.00 51/ 0.000 397.00
180.00 6.65 /8.65 /6.50 8.45 2.30/ 37.40 404.20 K/ 129000.00 89/ 100.00 720.00
185.00 8.50 /11.10 /8.50 10.20 1.85/ 22.16 180.60 K/ 120400.00 42/ 200.00 352.00
190.00 10.60 /13.95 /10.60 12.75 2.45/ 23.79 189.20 K/ 34400.00 23/NA 201.00
195.00 14.00 /17.10 /13.90 15.40 3.20/ 26.23 94.60 K/ 25800.00 17/ 100.00 154.00
200.00 17.50 /20.00 /17.50 20.00 4.25/ 26.98 94.60 K/ 30100.00 7/ 0.000 66.00
210.00 24.50 /27.00 /24.50 27.00 7.00/ 35.00 60.20 K/ 12900.00 3/ 200.00 30.00
220.00 32.00 /32.00 /32.00 32.00 2.75/ 9.40 34.40 K/ 4300.00 1/ 0.000 11.00
Call Option chain of Tata Motors Ltd. for Expiry Date 26/03/2020 was not traded on trading date 2020-01-22 00:00:00.0

Put Option chain of Tata Motors Ltd. for Expiry Date 26/03/2020

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
190.00 16.00 /16.00 /16.00 16.00 NA 4300.00/ 0.000 1/NA 9.00
200.00 20.50 /20.50 /20.50 20.50 2.50/ 13.89 21.50 K/ 4300.00 1/NA 9.00

( Intraday Analysis is on 15 Mins Delayed Data. All Other 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.