TATACHEM
Tata Chemicals Ltd
Historical option data for TATACHEM
18 Oct 2024 01:53 PM IST
| TATACHEM 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1077.10 | 10 | -1.00 | 24,200 | -22,000 | 7,07,850 | ||||
| 17 Oct | 1073.85 | 11 | -11.00 | 24,750 | -23,650 | 7,30,400 | ||||
| 16 Oct | 1100.35 | 22 | -4.60 | 31,350 | -30,800 | 7,54,600 | ||||
| 15 Oct | 1099.00 | 26.6 | -6.80 | 1,40,250 | -1,35,850 | 7,87,600 | ||||
| 14 Oct | 1104.50 | 33.4 | -66.60 | 32,55,450 | 30,250 | 8,80,000 | ||||
| 11 Oct | 1183.10 | 100 | 32.00 | 1,69,400 | -82,500 | 8,51,950 | ||||
| 10 Oct | 1151.20 | 68 | 28.70 | 5,51,100 | -5,19,200 | 9,50,950 | ||||
| 9 Oct | 1105.35 | 39.3 | 8.10 | 56,11,100 | 4,83,450 | 14,64,100 | ||||
| 8 Oct | 1085.70 | 31.2 | 1.20 | 24,85,450 | 46,750 | 9,87,800 | ||||
| 7 Oct | 1077.65 | 30 | -34.40 | 30,36,000 | 3,21,200 | 9,39,950 | ||||
| 4 Oct | 1128.65 | 64.4 | -0.10 | 22,58,850 | -31,900 | 6,36,900 | ||||
| 3 Oct | 1133.05 | 64.5 | 3.55 | 24,55,750 | 35,750 | 6,62,200 | ||||
| 1 Oct | 1132.60 | 60.95 | 24.50 | 59,47,150 | -5,18,650 | 6,31,400 | ||||
| 30 Sept | 1091.10 | 36.45 | 13.10 | 69,51,450 | 1,93,050 | 11,61,050 | ||||
| 27 Sept | 1067.20 | 23.35 | 5.00 | 47,16,800 | 1,08,350 | 10,51,050 | ||||
|
|
||||||||||
| 26 Sept | 1054.45 | 18.35 | -3.90 | 10,14,750 | 1,71,600 | 9,42,700 | ||||
| 25 Sept | 1058.05 | 22.25 | 2.05 | 17,83,100 | 82,500 | 7,72,200 | ||||
| 24 Sept | 1049.95 | 20.2 | 4.90 | 12,66,100 | 1,100 | 6,90,800 | ||||
| 23 Sept | 1034.10 | 15.3 | 0.15 | 4,09,200 | 91,850 | 6,89,700 | ||||
| 20 Sept | 1025.70 | 15.15 | 0.65 | 3,37,700 | 42,350 | 5,97,300 | ||||
| 19 Sept | 1022.50 | 14.5 | -0.25 | 5,40,650 | 1,03,950 | 5,56,600 | ||||
| 18 Sept | 1017.60 | 14.75 | -2.90 | 3,34,400 | 1,31,450 | 4,53,200 | ||||
| 17 Sept | 1030.85 | 17.65 | -4.05 | 1,66,650 | 67,650 | 3,20,650 | ||||
| 16 Sept | 1041.75 | 21.7 | -5.30 | 1,40,250 | 61,050 | 2,52,450 | ||||
| 13 Sept | 1053.70 | 27 | 4.05 | 1,44,650 | 29,150 | 1,91,400 | ||||
| 12 Sept | 1043.65 | 22.95 | 0.25 | 96,800 | 11,550 | 1,61,150 | ||||
| 11 Sept | 1030.20 | 22.7 | -9.30 | 1,38,600 | 75,350 | 1,49,600 | ||||
| 10 Sept | 1062.85 | 32 | 1.80 | 33,550 | 7,700 | 74,800 | ||||
| 9 Sept | 1052.05 | 30.2 | -3.80 | 41,800 | 15,400 | 67,650 | ||||
| 6 Sept | 1056.65 | 34 | -10.55 | 28,050 | 9,350 | 51,700 | ||||
| 5 Sept | 1081.25 | 44.55 | -1.35 | 14,850 | 1,100 | 42,350 | ||||
| 4 Sept | 1081.40 | 45.9 | -15.00 | 37,400 | 29,700 | 40,700 | ||||
| 3 Sept | 1108.30 | 60.9 | 9.55 | 17,600 | 3,300 | 11,000 | ||||
| 2 Sept | 1084.15 | 51.35 | 2.35 | 8,800 | 3,850 | 7,700 | ||||
| 30 Aug | 1082.65 | 49 | 4,400 | 3,300 | 3,300 | |||||
For Tata Chemicals Ltd - strike price 1100 expiring on 31OCT2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 18 Oct TATACHEM was trading at 1077.10. The strike last trading price was 10, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -22000 which decreased total open position to 707850
On 17 Oct TATACHEM was trading at 1073.85. The strike last trading price was 11, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -23650 which decreased total open position to 730400
On 16 Oct TATACHEM was trading at 1100.35. The strike last trading price was 22, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 754600
On 15 Oct TATACHEM was trading at 1099.00. The strike last trading price was 26.6, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by -135850 which decreased total open position to 787600
On 14 Oct TATACHEM was trading at 1104.50. The strike last trading price was 33.4, which was -66.60 lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 880000
On 11 Oct TATACHEM was trading at 1183.10. The strike last trading price was 100, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by -82500 which decreased total open position to 851950
On 10 Oct TATACHEM was trading at 1151.20. The strike last trading price was 68, which was 28.70 higher than the previous day. The implied volatity was -, the open interest changed by -519200 which decreased total open position to 950950
On 9 Oct TATACHEM was trading at 1105.35. The strike last trading price was 39.3, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 483450 which increased total open position to 1464100
On 8 Oct TATACHEM was trading at 1085.70. The strike last trading price was 31.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 46750 which increased total open position to 987800
On 7 Oct TATACHEM was trading at 1077.65. The strike last trading price was 30, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by 321200 which increased total open position to 939950
On 4 Oct TATACHEM was trading at 1128.65. The strike last trading price was 64.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -31900 which decreased total open position to 636900
On 3 Oct TATACHEM was trading at 1133.05. The strike last trading price was 64.5, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 662200
On 1 Oct TATACHEM was trading at 1132.60. The strike last trading price was 60.95, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by -518650 which decreased total open position to 631400
On 30 Sept TATACHEM was trading at 1091.10. The strike last trading price was 36.45, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 193050 which increased total open position to 1161050
On 27 Sept TATACHEM was trading at 1067.20. The strike last trading price was 23.35, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 108350 which increased total open position to 1051050
On 26 Sept TATACHEM was trading at 1054.45. The strike last trading price was 18.35, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 171600 which increased total open position to 942700
On 25 Sept TATACHEM was trading at 1058.05. The strike last trading price was 22.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 772200
On 24 Sept TATACHEM was trading at 1049.95. The strike last trading price was 20.2, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 690800
On 23 Sept TATACHEM was trading at 1034.10. The strike last trading price was 15.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 91850 which increased total open position to 689700
On 20 Sept TATACHEM was trading at 1025.70. The strike last trading price was 15.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 597300
On 19 Sept TATACHEM was trading at 1022.50. The strike last trading price was 14.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 103950 which increased total open position to 556600
On 18 Sept TATACHEM was trading at 1017.60. The strike last trading price was 14.75, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 131450 which increased total open position to 453200
On 17 Sept TATACHEM was trading at 1030.85. The strike last trading price was 17.65, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 67650 which increased total open position to 320650
On 16 Sept TATACHEM was trading at 1041.75. The strike last trading price was 21.7, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 61050 which increased total open position to 252450
On 13 Sept TATACHEM was trading at 1053.70. The strike last trading price was 27, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 29150 which increased total open position to 191400
On 12 Sept TATACHEM was trading at 1043.65. The strike last trading price was 22.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 161150
On 11 Sept TATACHEM was trading at 1030.20. The strike last trading price was 22.7, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 75350 which increased total open position to 149600
On 10 Sept TATACHEM was trading at 1062.85. The strike last trading price was 32, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 74800
On 9 Sept TATACHEM was trading at 1052.05. The strike last trading price was 30.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 67650
On 6 Sept TATACHEM was trading at 1056.65. The strike last trading price was 34, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 51700
On 5 Sept TATACHEM was trading at 1081.25. The strike last trading price was 44.55, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 42350
On 4 Sept TATACHEM was trading at 1081.40. The strike last trading price was 45.9, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 40700
On 3 Sept TATACHEM was trading at 1108.30. The strike last trading price was 60.9, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 11000
On 2 Sept TATACHEM was trading at 1084.15. The strike last trading price was 51.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7700
On 30 Aug TATACHEM was trading at 1082.65. The strike last trading price was 49, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
| TATACHEM 1100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1077.10 | 32.6 | -11.40 | 27,500 | -26,400 | 10,07,600 |
| 17 Oct | 1073.85 | 44 | 19.95 | 25,850 | -24,750 | 10,34,550 |
| 16 Oct | 1100.35 | 24.05 | -1.90 | 57,750 | -57,200 | 10,59,850 |
| 15 Oct | 1099.00 | 25.95 | -6.00 | 1,17,700 | -1,12,750 | 11,19,800 |
| 14 Oct | 1104.50 | 31.95 | 24.85 | 56,58,400 | 4,59,800 | 12,15,500 |
| 11 Oct | 1183.10 | 7.1 | -7.20 | 1,54,550 | -59,400 | 7,54,600 |
| 10 Oct | 1151.20 | 14.3 | -17.20 | 2,73,350 | -2,20,550 | 8,14,000 |
| 9 Oct | 1105.35 | 31.5 | -4.05 | 36,48,700 | 3,92,150 | 10,35,100 |
| 8 Oct | 1085.70 | 35.55 | -11.85 | 8,05,200 | -16,500 | 6,98,500 |
| 7 Oct | 1077.65 | 47.4 | 27.70 | 32,29,050 | 52,250 | 7,16,650 |
| 4 Oct | 1128.65 | 19.7 | -1.75 | 25,17,900 | 70,400 | 6,65,500 |
| 3 Oct | 1133.05 | 21.45 | 2.35 | 17,60,000 | 35,200 | 5,95,100 |
| 1 Oct | 1132.60 | 19.1 | -15.90 | 23,11,650 | -31,350 | 5,64,300 |
| 30 Sept | 1091.10 | 35 | -10.40 | 11,76,450 | 52,800 | 5,95,650 |
| 27 Sept | 1067.20 | 45.4 | -6.60 | 6,77,600 | 60,500 | 5,40,650 |
| 26 Sept | 1054.45 | 52 | -4.90 | 1,93,050 | 1,07,800 | 4,80,150 |
| 25 Sept | 1058.05 | 56.9 | -5.50 | 95,700 | 23,100 | 3,71,800 |
| 24 Sept | 1049.95 | 62.4 | -14.10 | 1,62,800 | 70,400 | 3,48,700 |
| 23 Sept | 1034.10 | 76.5 | -7.70 | 1,43,000 | 1,16,600 | 2,74,450 |
| 20 Sept | 1025.70 | 84.2 | 4.70 | 6,600 | 2,750 | 1,57,850 |
| 19 Sept | 1022.50 | 79.5 | -12.15 | 17,050 | 550 | 1,54,550 |
| 18 Sept | 1017.60 | 91.65 | 13.15 | 17,050 | 3,300 | 1,53,450 |
| 17 Sept | 1030.85 | 78.5 | 10.10 | 23,650 | 21,450 | 1,49,600 |
| 16 Sept | 1041.75 | 68.4 | 5.40 | 47,300 | 42,350 | 1,25,950 |
| 13 Sept | 1053.70 | 63 | -8.25 | 31,350 | -19,250 | 83,050 |
| 12 Sept | 1043.65 | 71.25 | -9.75 | 89,100 | 39,600 | 1,01,200 |
| 11 Sept | 1030.20 | 81 | 16.50 | 34,100 | 27,500 | 59,950 |
| 10 Sept | 1062.85 | 64.5 | -9.40 | 7,150 | 4,950 | 32,450 |
| 9 Sept | 1052.05 | 73.9 | 15.05 | 2,200 | 550 | 25,850 |
| 6 Sept | 1056.65 | 58.85 | 3.60 | 11,000 | 2,750 | 25,850 |
| 5 Sept | 1081.25 | 55.25 | 0.25 | 550 | 0 | 22,550 |
| 4 Sept | 1081.40 | 55 | 13.00 | 21,450 | 16,500 | 22,000 |
| 3 Sept | 1108.30 | 42 | -9.00 | 2,750 | 550 | 4,950 |
| 2 Sept | 1084.15 | 51 | 0.00 | 1,650 | 1,100 | 3,850 |
| 30 Aug | 1082.65 | 51 | 2,750 | 2,200 | 2,200 | |
For Tata Chemicals Ltd - strike price 1100 expiring on 31OCT2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 18 Oct TATACHEM was trading at 1077.10. The strike last trading price was 32.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 1007600
On 17 Oct TATACHEM was trading at 1073.85. The strike last trading price was 44, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by -24750 which decreased total open position to 1034550
On 16 Oct TATACHEM was trading at 1100.35. The strike last trading price was 24.05, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 1059850
On 15 Oct TATACHEM was trading at 1099.00. The strike last trading price was 25.95, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -112750 which decreased total open position to 1119800
On 14 Oct TATACHEM was trading at 1104.50. The strike last trading price was 31.95, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 459800 which increased total open position to 1215500
On 11 Oct TATACHEM was trading at 1183.10. The strike last trading price was 7.1, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -59400 which decreased total open position to 754600
On 10 Oct TATACHEM was trading at 1151.20. The strike last trading price was 14.3, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by -220550 which decreased total open position to 814000
On 9 Oct TATACHEM was trading at 1105.35. The strike last trading price was 31.5, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 392150 which increased total open position to 1035100
On 8 Oct TATACHEM was trading at 1085.70. The strike last trading price was 35.55, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 698500
On 7 Oct TATACHEM was trading at 1077.65. The strike last trading price was 47.4, which was 27.70 higher than the previous day. The implied volatity was -, the open interest changed by 52250 which increased total open position to 716650
On 4 Oct TATACHEM was trading at 1128.65. The strike last trading price was 19.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 665500
On 3 Oct TATACHEM was trading at 1133.05. The strike last trading price was 21.45, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 595100
On 1 Oct TATACHEM was trading at 1132.60. The strike last trading price was 19.1, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by -31350 which decreased total open position to 564300
On 30 Sept TATACHEM was trading at 1091.10. The strike last trading price was 35, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 595650
On 27 Sept TATACHEM was trading at 1067.20. The strike last trading price was 45.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 540650
On 26 Sept TATACHEM was trading at 1054.45. The strike last trading price was 52, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 107800 which increased total open position to 480150
On 25 Sept TATACHEM was trading at 1058.05. The strike last trading price was 56.9, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 371800
On 24 Sept TATACHEM was trading at 1049.95. The strike last trading price was 62.4, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 348700
On 23 Sept TATACHEM was trading at 1034.10. The strike last trading price was 76.5, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 116600 which increased total open position to 274450
On 20 Sept TATACHEM was trading at 1025.70. The strike last trading price was 84.2, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 157850
On 19 Sept TATACHEM was trading at 1022.50. The strike last trading price was 79.5, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 154550
On 18 Sept TATACHEM was trading at 1017.60. The strike last trading price was 91.65, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 153450
On 17 Sept TATACHEM was trading at 1030.85. The strike last trading price was 78.5, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 149600
On 16 Sept TATACHEM was trading at 1041.75. The strike last trading price was 68.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 42350 which increased total open position to 125950
On 13 Sept TATACHEM was trading at 1053.70. The strike last trading price was 63, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 83050
On 12 Sept TATACHEM was trading at 1043.65. The strike last trading price was 71.25, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 101200
On 11 Sept TATACHEM was trading at 1030.20. The strike last trading price was 81, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 59950
On 10 Sept TATACHEM was trading at 1062.85. The strike last trading price was 64.5, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 32450
On 9 Sept TATACHEM was trading at 1052.05. The strike last trading price was 73.9, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 25850
On 6 Sept TATACHEM was trading at 1056.65. The strike last trading price was 58.85, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 25850
On 5 Sept TATACHEM was trading at 1081.25. The strike last trading price was 55.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22550
On 4 Sept TATACHEM was trading at 1081.40. The strike last trading price was 55, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 22000
On 3 Sept TATACHEM was trading at 1108.30. The strike last trading price was 42, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 4950
On 2 Sept TATACHEM was trading at 1084.15. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3850
On 30 Aug TATACHEM was trading at 1082.65. The strike last trading price was 51, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
