TATACHEM
Tata Chemicals Ltd
Historical option data for TATACHEM
06 Sep 2024 04:12 PM IST
| TATACHEM 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1056.65 | 15.15 | -8.35 | 26,62,550 | 30,800 | 23,22,100 | ||||
| 5 Sept | 1081.25 | 23.5 | -3.00 | 24,96,450 | 2,77,200 | 22,90,200 | ||||
| 4 Sept | 1081.40 | 26.5 | -12.90 | 32,13,650 | 6,17,650 | 20,13,550 | ||||
| 3 Sept | 1108.30 | 39.4 | 9.85 | 66,31,900 | -6,01,150 | 14,62,450 | ||||
| 2 Sept | 1084.15 | 29.55 | 1.30 | 34,30,900 | 8,38,750 | 20,74,050 | ||||
| 30 Aug | 1082.65 | 28.25 | 1.25 | 18,33,150 | 61,050 | 12,36,400 | ||||
| 29 Aug | 1073.30 | 27 | -2.20 | 13,51,350 | 1,07,250 | 11,79,200 | ||||
| 28 Aug | 1075.65 | 29.2 | -3.60 | 33,06,600 | 4,82,900 | 10,69,750 | ||||
| 27 Aug | 1086.80 | 32.8 | 8.80 | 22,05,500 | 1,69,950 | 5,86,850 | ||||
| 26 Aug | 1073.15 | 24 | 0.50 | 2,00,750 | 56,100 | 4,16,900 | ||||
| 23 Aug | 1072.30 | 23.5 | -6.10 | 2,83,250 | 74,250 | 3,60,250 | ||||
| 22 Aug | 1085.45 | 29.6 | 8.90 | 4,82,900 | 67,100 | 2,85,450 | ||||
| 21 Aug | 1062.30 | 20.7 | 0.30 | 2,75,000 | 68,750 | 2,18,900 | ||||
| 20 Aug | 1059.65 | 20.4 | -0.30 | 1,82,050 | 40,700 | 1,50,150 | ||||
| 19 Aug | 1052.95 | 20.7 | 1.30 | 68,200 | 22,000 | 1,07,800 | ||||
| 16 Aug | 1042.35 | 19.4 | 3.15 | 55,550 | 14,850 | 85,800 | ||||
| 14 Aug | 1019.75 | 16.25 | -2.75 | 39,600 | 15,400 | 71,500 | ||||
| 13 Aug | 1027.75 | 19 | -6.65 | 26,950 | 5,500 | 56,100 | ||||
| 12 Aug | 1048.35 | 25.65 | 1.35 | 50,050 | 9,900 | 47,850 | ||||
|
|
||||||||||
| 9 Aug | 1041.70 | 24.3 | 1.30 | 12,100 | 3,850 | 37,400 | ||||
| 8 Aug | 1029.90 | 23 | -7.00 | 14,850 | 4,400 | 31,900 | ||||
| 7 Aug | 1053.05 | 30 | 2.50 | 13,750 | 8,800 | 26,950 | ||||
| 6 Aug | 1032.85 | 27.5 | -15.60 | 18,700 | 4,400 | 18,150 | ||||
| 5 Aug | 1053.25 | 43.1 | -9.40 | 9,900 | 1,100 | 13,750 | ||||
| 2 Aug | 1087.00 | 52.5 | -8.50 | 4,400 | 1,650 | 12,100 | ||||
| 1 Aug | 1103.75 | 61 | -13.75 | 2,200 | 1,100 | 10,450 | ||||
| 31 Jul | 1119.65 | 74.75 | 9.95 | 6,600 | 0 | 9,350 | ||||
| 30 Jul | 1111.50 | 64.8 | 4.80 | 9,900 | 7,150 | 9,350 | ||||
| 29 Jul | 1098.60 | 60 | 6.05 | 3,300 | 2,200 | 2,200 | ||||
| 26 Jul | 1070.70 | 53.95 | 0 | 0 | 0 | |||||
For Tata Chemicals Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 6 Sept TATACHEM was trading at 1056.65. The strike last trading price was 15.15, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 2322100
On 5 Sept TATACHEM was trading at 1081.25. The strike last trading price was 23.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 277200 which increased total open position to 2290200
On 4 Sept TATACHEM was trading at 1081.40. The strike last trading price was 26.5, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 617650 which increased total open position to 2013550
On 3 Sept TATACHEM was trading at 1108.30. The strike last trading price was 39.4, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -601150 which decreased total open position to 1462450
On 2 Sept TATACHEM was trading at 1084.15. The strike last trading price was 29.55, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 838750 which increased total open position to 2074050
On 30 Aug TATACHEM was trading at 1082.65. The strike last trading price was 28.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 61050 which increased total open position to 1236400
On 29 Aug TATACHEM was trading at 1073.30. The strike last trading price was 27, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 107250 which increased total open position to 1179200
On 28 Aug TATACHEM was trading at 1075.65. The strike last trading price was 29.2, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 482900 which increased total open position to 1069750
On 27 Aug TATACHEM was trading at 1086.80. The strike last trading price was 32.8, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 169950 which increased total open position to 586850
On 26 Aug TATACHEM was trading at 1073.15. The strike last trading price was 24, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 416900
On 23 Aug TATACHEM was trading at 1072.30. The strike last trading price was 23.5, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 360250
On 22 Aug TATACHEM was trading at 1085.45. The strike last trading price was 29.6, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 67100 which increased total open position to 285450
On 21 Aug TATACHEM was trading at 1062.30. The strike last trading price was 20.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 68750 which increased total open position to 218900
On 20 Aug TATACHEM was trading at 1059.65. The strike last trading price was 20.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 150150
On 19 Aug TATACHEM was trading at 1052.95. The strike last trading price was 20.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 107800
On 16 Aug TATACHEM was trading at 1042.35. The strike last trading price was 19.4, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 85800
On 14 Aug TATACHEM was trading at 1019.75. The strike last trading price was 16.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 71500
On 13 Aug TATACHEM was trading at 1027.75. The strike last trading price was 19, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 56100
On 12 Aug TATACHEM was trading at 1048.35. The strike last trading price was 25.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 47850
On 9 Aug TATACHEM was trading at 1041.70. The strike last trading price was 24.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 37400
On 8 Aug TATACHEM was trading at 1029.90. The strike last trading price was 23, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 31900
On 7 Aug TATACHEM was trading at 1053.05. The strike last trading price was 30, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 26950
On 6 Aug TATACHEM was trading at 1032.85. The strike last trading price was 27.5, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 18150
On 5 Aug TATACHEM was trading at 1053.25. The strike last trading price was 43.1, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 13750
On 2 Aug TATACHEM was trading at 1087.00. The strike last trading price was 52.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12100
On 1 Aug TATACHEM was trading at 1103.75. The strike last trading price was 61, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 10450
On 31 Jul TATACHEM was trading at 1119.65. The strike last trading price was 74.75, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9350
On 30 Jul TATACHEM was trading at 1111.50. The strike last trading price was 64.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 9350
On 29 Jul TATACHEM was trading at 1098.60. The strike last trading price was 60, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 26 Jul TATACHEM was trading at 1070.70. The strike last trading price was 53.95, 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 1100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1056.65 | 52.5 | 13.65 | 4,42,750 | -72,600 | 7,02,900 |
| 5 Sept | 1081.25 | 38.85 | -0.70 | 4,43,850 | 67,100 | 7,75,500 |
| 4 Sept | 1081.40 | 39.55 | 13.90 | 10,82,950 | 80,300 | 7,07,300 |
| 3 Sept | 1108.30 | 25.65 | -10.80 | 14,16,250 | -51,700 | 6,20,950 |
| 2 Sept | 1084.15 | 36.45 | -0.55 | 5,39,000 | 1,75,450 | 6,72,100 |
| 30 Aug | 1082.65 | 37 | -4.95 | 4,03,150 | 59,950 | 4,97,750 |
| 29 Aug | 1073.30 | 41.95 | -6.90 | 2,67,300 | 1,14,400 | 4,35,600 |
| 28 Aug | 1075.65 | 48.85 | 6.75 | 3,28,900 | 89,100 | 3,20,650 |
| 27 Aug | 1086.80 | 42.1 | -1.60 | 2,13,950 | 25,850 | 2,31,550 |
| 26 Aug | 1073.15 | 43.7 | -3.60 | 39,050 | 28,050 | 2,05,700 |
| 23 Aug | 1072.30 | 47.3 | 7.30 | 79,200 | 46,200 | 1,77,100 |
| 22 Aug | 1085.45 | 40 | -9.20 | 65,450 | 35,200 | 1,30,350 |
| 21 Aug | 1062.30 | 49.2 | -4.10 | 23,100 | 14,850 | 94,600 |
| 20 Aug | 1059.65 | 53.3 | -7.70 | 40,150 | 30,800 | 79,200 |
| 19 Aug | 1052.95 | 61 | -9.50 | 26,950 | 14,850 | 37,400 |
| 16 Aug | 1042.35 | 70.5 | -25.50 | 2,750 | 0 | 23,100 |
| 14 Aug | 1019.75 | 96 | 11.00 | 550 | 0 | 22,550 |
| 13 Aug | 1027.75 | 85 | 13.60 | 550 | 0 | 22,000 |
| 12 Aug | 1048.35 | 71.4 | -1.30 | 14,850 | 7,150 | 22,000 |
| 9 Aug | 1041.70 | 72.7 | -12.30 | 550 | 0 | 14,300 |
| 8 Aug | 1029.90 | 85 | 11.40 | 2,750 | 1,650 | 13,200 |
| 7 Aug | 1053.05 | 73.6 | -11.40 | 1,100 | 550 | 12,100 |
| 6 Aug | 1032.85 | 85 | 15.00 | 2,750 | 2,200 | 11,000 |
| 5 Aug | 1053.25 | 70 | 20.95 | 1,650 | 1,100 | 8,250 |
| 2 Aug | 1087.00 | 49.05 | 0.00 | 0 | 6,600 | 0 |
| 1 Aug | 1103.75 | 49.05 | 13.05 | 7,150 | 6,050 | 6,600 |
| 31 Jul | 1119.65 | 36 | -56.50 | 550 | 0 | 0 |
| 30 Jul | 1111.50 | 92.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1098.60 | 92.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1070.70 | 92.5 | 0 | 0 | 0 | |
For Tata Chemicals Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 6 Sept TATACHEM was trading at 1056.65. The strike last trading price was 52.5, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by -72600 which decreased total open position to 702900
On 5 Sept TATACHEM was trading at 1081.25. The strike last trading price was 38.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 67100 which increased total open position to 775500
On 4 Sept TATACHEM was trading at 1081.40. The strike last trading price was 39.55, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 80300 which increased total open position to 707300
On 3 Sept TATACHEM was trading at 1108.30. The strike last trading price was 25.65, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by -51700 which decreased total open position to 620950
On 2 Sept TATACHEM was trading at 1084.15. The strike last trading price was 36.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 175450 which increased total open position to 672100
On 30 Aug TATACHEM was trading at 1082.65. The strike last trading price was 37, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 59950 which increased total open position to 497750
On 29 Aug TATACHEM was trading at 1073.30. The strike last trading price was 41.95, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 435600
On 28 Aug TATACHEM was trading at 1075.65. The strike last trading price was 48.85, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 89100 which increased total open position to 320650
On 27 Aug TATACHEM was trading at 1086.80. The strike last trading price was 42.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 25850 which increased total open position to 231550
On 26 Aug TATACHEM was trading at 1073.15. The strike last trading price was 43.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 205700
On 23 Aug TATACHEM was trading at 1072.30. The strike last trading price was 47.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 177100
On 22 Aug TATACHEM was trading at 1085.45. The strike last trading price was 40, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 130350
On 21 Aug TATACHEM was trading at 1062.30. The strike last trading price was 49.2, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 94600
On 20 Aug TATACHEM was trading at 1059.65. The strike last trading price was 53.3, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 79200
On 19 Aug TATACHEM was trading at 1052.95. The strike last trading price was 61, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 37400
On 16 Aug TATACHEM was trading at 1042.35. The strike last trading price was 70.5, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23100
On 14 Aug TATACHEM was trading at 1019.75. The strike last trading price was 96, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22550
On 13 Aug TATACHEM was trading at 1027.75. The strike last trading price was 85, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 12 Aug TATACHEM was trading at 1048.35. The strike last trading price was 71.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 22000
On 9 Aug TATACHEM was trading at 1041.70. The strike last trading price was 72.7, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14300
On 8 Aug TATACHEM was trading at 1029.90. The strike last trading price was 85, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 13200
On 7 Aug TATACHEM was trading at 1053.05. The strike last trading price was 73.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 12100
On 6 Aug TATACHEM was trading at 1032.85. The strike last trading price was 85, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 11000
On 5 Aug TATACHEM was trading at 1053.25. The strike last trading price was 70, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 8250
On 2 Aug TATACHEM was trading at 1087.00. The strike last trading price was 49.05, 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 1 Aug TATACHEM was trading at 1103.75. The strike last trading price was 49.05, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 6600
On 31 Jul TATACHEM was trading at 1119.65. The strike last trading price was 36, which was -56.50 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 92.5, 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 92.5, 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 92.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0