TATACHEM
Tata Chemicals Ltd
Historical option data for TATACHEM
16 Sep 2024 04:12 PM IST
| TATACHEM 1020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1041.75 | 35.55 | -7.45 | 39,050 | 9,900 | 86,350 | ||||
| 13 Sept | 1053.70 | 43 | 7.25 | 1,58,950 | -1,650 | 75,900 | ||||
| 12 Sept | 1043.65 | 35.75 | 4.50 | 3,41,000 | 15,400 | 77,550 | ||||
| 11 Sept | 1030.20 | 31.25 | -22.80 | 73,150 | 20,900 | 62,150 | ||||
| 10 Sept | 1062.85 | 54.05 | 6.20 | 11,000 | -550 | 41,250 | ||||
| 9 Sept | 1052.05 | 47.85 | -6.95 | 69,850 | 13,750 | 41,800 | ||||
| 6 Sept | 1056.65 | 54.8 | -17.70 | 60,500 | 9,900 | 28,050 | ||||
| 5 Sept | 1081.25 | 72.5 | -3.25 | 14,850 | 3,850 | 18,150 | ||||
| 4 Sept | 1081.40 | 75.75 | -22.50 | 11,000 | 4,950 | 13,200 | ||||
| 3 Sept | 1108.30 | 98.25 | 13.75 | 8,800 | -1,650 | 8,250 | ||||
| 2 Sept | 1084.15 | 84.5 | 5.60 | 2,750 | 550 | 9,350 | ||||
| 30 Aug | 1082.65 | 78.9 | 15.90 | 11,000 | -2,750 | 8,800 | ||||
| 29 Aug | 1073.30 | 63 | -10.80 | 6,050 | 2,200 | 11,550 | ||||
| 28 Aug | 1075.65 | 73.8 | -8.10 | 7,150 | 5,500 | 8,800 | ||||
| 27 Aug | 1086.80 | 81.9 | 10.90 | 6,050 | 2,200 | 2,750 | ||||
| 26 Aug | 1073.15 | 71 | -20.05 | 550 | 0 | 0 | ||||
| 23 Aug | 1072.30 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1085.45 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1062.30 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1059.65 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1052.95 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1042.35 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 1019.75 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1027.75 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1048.35 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1041.70 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1029.90 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1053.05 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1032.85 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1053.25 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1087.00 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1103.75 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1119.65 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1111.50 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1098.60 | 91.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1070.70 | 91.05 | 0 | 0 | 0 | |||||
For Tata Chemicals Ltd - strike price 1020 expiring on 26SEP2024
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 16 Sept TATACHEM was trading at 1041.75. The strike last trading price was 35.55, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 86350
On 13 Sept TATACHEM was trading at 1053.70. The strike last trading price was 43, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 75900
On 12 Sept TATACHEM was trading at 1043.65. The strike last trading price was 35.75, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 77550
On 11 Sept TATACHEM was trading at 1030.20. The strike last trading price was 31.25, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 62150
On 10 Sept TATACHEM was trading at 1062.85. The strike last trading price was 54.05, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 41250
On 9 Sept TATACHEM was trading at 1052.05. The strike last trading price was 47.85, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 41800
On 6 Sept TATACHEM was trading at 1056.65. The strike last trading price was 54.8, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 28050
On 5 Sept TATACHEM was trading at 1081.25. The strike last trading price was 72.5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 18150
On 4 Sept TATACHEM was trading at 1081.40. The strike last trading price was 75.75, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 13200
On 3 Sept TATACHEM was trading at 1108.30. The strike last trading price was 98.25, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 8250
On 2 Sept TATACHEM was trading at 1084.15. The strike last trading price was 84.5, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 9350
On 30 Aug TATACHEM was trading at 1082.65. The strike last trading price was 78.9, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 8800
On 29 Aug TATACHEM was trading at 1073.30. The strike last trading price was 63, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 11550
On 28 Aug TATACHEM was trading at 1075.65. The strike last trading price was 73.8, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 8800
On 27 Aug TATACHEM was trading at 1086.80. The strike last trading price was 81.9, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2750
On 26 Aug TATACHEM was trading at 1073.15. The strike last trading price was 71, which was -20.05 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 TATACHEM was trading at 1072.30. The strike last trading price was 91.05, 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 TATACHEM was trading at 1085.45. The strike last trading price was 91.05, 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 TATACHEM was trading at 1062.30. The strike last trading price was 91.05, 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 TATACHEM was trading at 1059.65. The strike last trading price was 91.05, 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 TATACHEM was trading at 1052.95. The strike last trading price was 91.05, 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 TATACHEM was trading at 1042.35. The strike last trading price was 91.05, 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 TATACHEM was trading at 1019.75. The strike last trading price was 91.05, 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 TATACHEM was trading at 1027.75. The strike last trading price was 91.05, 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 TATACHEM was trading at 1048.35. The strike last trading price was 91.05, 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 TATACHEM was trading at 1041.70. The strike last trading price was 91.05, 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 TATACHEM was trading at 1029.90. The strike last trading price was 91.05, 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 TATACHEM was trading at 1053.05. The strike last trading price was 91.05, 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 TATACHEM was trading at 1032.85. The strike last trading price was 91.05, 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 TATACHEM was trading at 1053.25. The strike last trading price was 91.05, 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 TATACHEM was trading at 1087.00. The strike last trading price was 91.05, 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 TATACHEM was trading at 1103.75. The strike last trading price was 91.05, 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 TATACHEM was trading at 1119.65. The strike last trading price was 91.05, 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 TATACHEM was trading at 1111.50. The strike last trading price was 91.05, 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 TATACHEM was trading at 1098.60. The strike last trading price was 91.05, 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 TATACHEM was trading at 1070.70. The strike last trading price was 91.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATACHEM 1020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1041.75 | 7.7 | 1.10 | 2,34,300 | -5,500 | 3,63,000 |
| 13 Sept | 1053.70 | 6.6 | -3.50 | 7,04,550 | -10,450 | 3,70,150 |
| 12 Sept | 1043.65 | 10.1 | -5.70 | 8,65,700 | 1,01,750 | 3,83,350 |
| 11 Sept | 1030.20 | 15.8 | 9.20 | 4,48,250 | -50,600 | 2,81,600 |
| 10 Sept | 1062.85 | 6.6 | -3.40 | 4,57,050 | 37,950 | 3,34,400 |
| 9 Sept | 1052.05 | 10 | -1.55 | 4,63,650 | 15,400 | 2,94,800 |
| 6 Sept | 1056.65 | 11.55 | 4.00 | 4,88,950 | 22,550 | 2,84,900 |
| 5 Sept | 1081.25 | 7.55 | -1.40 | 2,70,600 | 9,350 | 2,45,850 |
| 4 Sept | 1081.40 | 8.95 | 3.60 | 4,30,650 | 76,450 | 2,37,600 |
| 3 Sept | 1108.30 | 5.35 | -2.85 | 2,54,650 | 0 | 1,60,600 |
| 2 Sept | 1084.15 | 8.2 | -0.35 | 2,25,500 | 2,200 | 1,61,150 |
| 30 Aug | 1082.65 | 8.55 | -1.95 | 3,37,150 | 4,950 | 1,58,400 |
| 29 Aug | 1073.30 | 10.5 | -3.50 | 88,550 | 22,550 | 1,53,450 |
| 28 Aug | 1075.65 | 14 | 4.55 | 1,15,500 | 75,350 | 1,30,900 |
| 27 Aug | 1086.80 | 9.45 | -0.55 | 70,950 | 36,850 | 52,800 |
| 26 Aug | 1073.15 | 10 | -1.50 | 9,900 | 5,500 | 15,950 |
| 23 Aug | 1072.30 | 11.5 | -21.30 | 7,700 | 4,400 | 9,900 |
| 22 Aug | 1085.45 | 32.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1062.30 | 32.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1059.65 | 32.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1052.95 | 32.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1042.35 | 32.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1019.75 | 32.8 | 0.00 | 0 | 2,200 | 0 |
| 13 Aug | 1027.75 | 32.8 | -2.05 | 2,200 | 550 | 3,850 |
| 12 Aug | 1048.35 | 34.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1041.70 | 34.85 | 0.00 | 0 | 2,750 | 0 |
| 8 Aug | 1029.90 | 34.85 | 5.35 | 2,750 | 550 | 1,100 |
| 7 Aug | 1053.05 | 29.5 | -21.10 | 1,100 | 550 | 550 |
| 6 Aug | 1032.85 | 50.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1053.25 | 50.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1087.00 | 50.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1103.75 | 50.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1119.65 | 50.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1111.50 | 50.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1098.60 | 50.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1070.70 | 50.6 | 0 | 0 | 0 | |
For Tata Chemicals Ltd - strike price 1020 expiring on 26SEP2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 16 Sept TATACHEM was trading at 1041.75. The strike last trading price was 7.7, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 363000
On 13 Sept TATACHEM was trading at 1053.70. The strike last trading price was 6.6, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -10450 which decreased total open position to 370150
On 12 Sept TATACHEM was trading at 1043.65. The strike last trading price was 10.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 101750 which increased total open position to 383350
On 11 Sept TATACHEM was trading at 1030.20. The strike last trading price was 15.8, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by -50600 which decreased total open position to 281600
On 10 Sept TATACHEM was trading at 1062.85. The strike last trading price was 6.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 37950 which increased total open position to 334400
On 9 Sept TATACHEM was trading at 1052.05. The strike last trading price was 10, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 294800
On 6 Sept TATACHEM was trading at 1056.65. The strike last trading price was 11.55, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 284900
On 5 Sept TATACHEM was trading at 1081.25. The strike last trading price was 7.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 245850
On 4 Sept TATACHEM was trading at 1081.40. The strike last trading price was 8.95, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 76450 which increased total open position to 237600
On 3 Sept TATACHEM was trading at 1108.30. The strike last trading price was 5.35, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160600
On 2 Sept TATACHEM was trading at 1084.15. The strike last trading price was 8.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 161150
On 30 Aug TATACHEM was trading at 1082.65. The strike last trading price was 8.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 158400
On 29 Aug TATACHEM was trading at 1073.30. The strike last trading price was 10.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 153450
On 28 Aug TATACHEM was trading at 1075.65. The strike last trading price was 14, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 75350 which increased total open position to 130900
On 27 Aug TATACHEM was trading at 1086.80. The strike last trading price was 9.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 36850 which increased total open position to 52800
On 26 Aug TATACHEM was trading at 1073.15. The strike last trading price was 10, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 15950
On 23 Aug TATACHEM was trading at 1072.30. The strike last trading price was 11.5, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 9900
On 22 Aug TATACHEM was trading at 1085.45. The strike last trading price was 32.8, 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 21 Aug TATACHEM was trading at 1062.30. The strike last trading price was 32.8, 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 20 Aug TATACHEM was trading at 1059.65. The strike last trading price was 32.8, 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 19 Aug TATACHEM was trading at 1052.95. The strike last trading price was 32.8, 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 16 Aug TATACHEM was trading at 1042.35. The strike last trading price was 32.8, 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 14 Aug TATACHEM was trading at 1019.75. The strike last trading price was 32.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 13 Aug TATACHEM was trading at 1027.75. The strike last trading price was 32.8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3850
On 12 Aug TATACHEM was trading at 1048.35. The strike last trading price was 34.85, 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 TATACHEM was trading at 1041.70. The strike last trading price was 34.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 0
On 8 Aug TATACHEM was trading at 1029.90. The strike last trading price was 34.85, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
On 7 Aug TATACHEM was trading at 1053.05. The strike last trading price was 29.5, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 6 Aug TATACHEM was trading at 1032.85. The strike last trading price was 50.6, 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 TATACHEM was trading at 1053.25. The strike last trading price was 50.6, 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 TATACHEM was trading at 1087.00. The strike last trading price was 50.6, 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 TATACHEM was trading at 1103.75. The strike last trading price was 50.6, 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 TATACHEM was trading at 1119.65. The strike last trading price was 50.6, 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 TATACHEM was trading at 1111.50. The strike last trading price was 50.6, 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 TATACHEM was trading at 1098.60. The strike last trading price was 50.6, 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 TATACHEM was trading at 1070.70. The strike last trading price was 50.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0