TATACHEM
Tata Chemicals Ltd
Historical option data for TATACHEM
21 Nov 2024 04:12 PM IST
| TATACHEM 28NOV2024 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.07
Theta: -0.29
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1045.10 | 0.6 | -0.20 | 53.12 | 126 | -51 | 343 | |||
| 20 Nov | 1068.25 | 0.8 | 0.00 | 44.05 | 74 | -16 | 394 | |||
| 19 Nov | 1068.25 | 0.8 | -0.15 | 44.05 | 74 | -16 | 394 | |||
| 18 Nov | 1058.95 | 0.95 | -0.45 | 44.27 | 114 | -61 | 411 | |||
| 14 Nov | 1058.55 | 1.4 | -0.40 | 39.95 | 180 | -53 | 474 | |||
| 13 Nov | 1041.15 | 1.8 | -0.65 | 43.18 | 574 | 24 | 527 | |||
| 12 Nov | 1072.35 | 2.45 | -1.55 | 39.36 | 634 | 159 | 525 | |||
| 11 Nov | 1096.55 | 4 | -0.90 | 36.45 | 570 | 61 | 367 | |||
| 8 Nov | 1101.50 | 4.9 | -3.15 | 33.71 | 711 | 93 | 305 | |||
| 7 Nov | 1120.25 | 8.05 | -5.95 | 33.71 | 531 | 50 | 216 | |||
| 6 Nov | 1150.55 | 14 | 2.25 | 31.89 | 554 | 14 | 166 | |||
| 5 Nov | 1129.80 | 11.75 | -2.45 | 34.69 | 604 | 4 | 154 | |||
| 4 Nov | 1125.75 | 14.2 | -8.30 | 36.82 | 512 | 72 | 149 | |||
| 1 Nov | 1154.75 | 22.5 | 1.85 | 36.11 | 37 | 5 | 77 | |||
| 31 Oct | 1148.90 | 20.65 | 0.20 | - | 218 | 37 | 72 | |||
| 30 Oct | 1131.75 | 20.45 | 9.45 | - | 71 | 32 | 34 | |||
| 29 Oct | 1096.20 | 11 | -15.20 | - | 2 | 1 | 2 | |||
| 28 Oct | 1091.65 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 1064.75 | 26.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1107.25 | 26.2 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 1124.85 | 26.2 | 5.80 | - | 1 | 0 | 0 | |||
| 22 Oct | 1143.30 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1189.00 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1088.10 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1073.85 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1100.35 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1099.00 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1104.50 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1151.20 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1105.35 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1085.70 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1077.65 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1128.65 | 20.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1133.05 | 20.4 | 20.40 | - | 0 | 0 | 0 | |||
| 1 Oct | 1132.60 | 0 | - | 0 | 0 | 0 | ||||
For Tata Chemicals Ltd - strike price 1220 expiring on 28NOV2024
Delta for 1220 CE is 0.02
Historical price for 1220 CE is as follows
On 21 Nov TATACHEM was trading at 1045.10. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 53.12, the open interest changed by -51 which decreased total open position to 343
On 20 Nov TATACHEM was trading at 1068.25. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 44.05, the open interest changed by -16 which decreased total open position to 394
On 19 Nov TATACHEM was trading at 1068.25. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 44.05, the open interest changed by -16 which decreased total open position to 394
On 18 Nov TATACHEM was trading at 1058.95. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 44.27, the open interest changed by -61 which decreased total open position to 411
On 14 Nov TATACHEM was trading at 1058.55. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 39.95, the open interest changed by -53 which decreased total open position to 474
On 13 Nov TATACHEM was trading at 1041.15. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was 43.18, the open interest changed by 24 which increased total open position to 527
On 12 Nov TATACHEM was trading at 1072.35. The strike last trading price was 2.45, which was -1.55 lower than the previous day. The implied volatity was 39.36, the open interest changed by 159 which increased total open position to 525
On 11 Nov TATACHEM was trading at 1096.55. The strike last trading price was 4, which was -0.90 lower than the previous day. The implied volatity was 36.45, the open interest changed by 61 which increased total open position to 367
On 8 Nov TATACHEM was trading at 1101.50. The strike last trading price was 4.9, which was -3.15 lower than the previous day. The implied volatity was 33.71, the open interest changed by 93 which increased total open position to 305
On 7 Nov TATACHEM was trading at 1120.25. The strike last trading price was 8.05, which was -5.95 lower than the previous day. The implied volatity was 33.71, the open interest changed by 50 which increased total open position to 216
On 6 Nov TATACHEM was trading at 1150.55. The strike last trading price was 14, which was 2.25 higher than the previous day. The implied volatity was 31.89, the open interest changed by 14 which increased total open position to 166
On 5 Nov TATACHEM was trading at 1129.80. The strike last trading price was 11.75, which was -2.45 lower than the previous day. The implied volatity was 34.69, the open interest changed by 4 which increased total open position to 154
On 4 Nov TATACHEM was trading at 1125.75. The strike last trading price was 14.2, which was -8.30 lower than the previous day. The implied volatity was 36.82, the open interest changed by 72 which increased total open position to 149
On 1 Nov TATACHEM was trading at 1154.75. The strike last trading price was 22.5, which was 1.85 higher than the previous day. The implied volatity was 36.11, the open interest changed by 5 which increased total open position to 77
On 31 Oct TATACHEM was trading at 1148.90. The strike last trading price was 20.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TATACHEM was trading at 1131.75. The strike last trading price was 20.45, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TATACHEM was trading at 1096.20. The strike last trading price was 11, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TATACHEM was trading at 1091.65. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TATACHEM was trading at 1064.75. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TATACHEM was trading at 1107.25. The strike last trading price was 26.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TATACHEM was trading at 1124.85. The strike last trading price was 26.2, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TATACHEM was trading at 1143.30. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TATACHEM was trading at 1189.00. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TATACHEM was trading at 1088.10. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TATACHEM was trading at 1073.85. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TATACHEM was trading at 1100.35. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TATACHEM was trading at 1099.00. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TATACHEM was trading at 1104.50. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TATACHEM was trading at 1151.20. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TATACHEM was trading at 1105.35. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TATACHEM was trading at 1085.70. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TATACHEM was trading at 1077.65. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TATACHEM was trading at 1128.65. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TATACHEM was trading at 1133.05. The strike last trading price was 20.4, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TATACHEM was trading at 1132.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATACHEM 28NOV2024 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1045.10 | 114.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1068.25 | 114.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1068.25 | 114.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1058.95 | 114.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1058.55 | 114.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1041.15 | 114.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1072.35 | 114.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1096.55 | 114.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 8 Nov | 1101.50 | 114.45 | 24.15 | 29.64 | 6 | 1 | 8 |
| 7 Nov | 1120.25 | 90.3 | 15.85 | - | 3 | 0 | 5 |
| 6 Nov | 1150.55 | 74.45 | -24.60 | 30.67 | 8 | 3 | 4 |
| 5 Nov | 1129.80 | 99.05 | -9.25 | 38.70 | 1 | 0 | 2 |
| 4 Nov | 1125.75 | 108.3 | -62.35 | 47.39 | 2 | 1 | 1 |
| 1 Nov | 1154.75 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1148.90 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1131.75 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1096.20 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1091.65 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1064.75 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1107.25 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1124.85 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1143.30 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1189.00 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1088.10 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1073.85 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1100.35 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1099.00 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1104.50 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1151.20 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1105.35 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1085.70 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1077.65 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1128.65 | 170.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1133.05 | 170.65 | 170.65 | - | 0 | 0 | 0 |
| 1 Oct | 1132.60 | 0 | - | 0 | 0 | 0 | |
For Tata Chemicals Ltd - strike price 1220 expiring on 28NOV2024
Delta for 1220 PE is 0.00
Historical price for 1220 PE is as follows
On 21 Nov TATACHEM was trading at 1045.10. The strike last trading price was 114.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov TATACHEM was trading at 1068.25. The strike last trading price was 114.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov TATACHEM was trading at 1068.25. The strike last trading price was 114.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov TATACHEM was trading at 1058.95. The strike last trading price was 114.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov TATACHEM was trading at 1058.55. The strike last trading price was 114.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov TATACHEM was trading at 1041.15. The strike last trading price was 114.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov TATACHEM was trading at 1072.35. The strike last trading price was 114.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov TATACHEM was trading at 1096.55. The strike last trading price was 114.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Nov TATACHEM was trading at 1101.50. The strike last trading price was 114.45, which was 24.15 higher than the previous day. The implied volatity was 29.64, the open interest changed by 1 which increased total open position to 8
On 7 Nov TATACHEM was trading at 1120.25. The strike last trading price was 90.3, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Nov TATACHEM was trading at 1150.55. The strike last trading price was 74.45, which was -24.60 lower than the previous day. The implied volatity was 30.67, the open interest changed by 3 which increased total open position to 4
On 5 Nov TATACHEM was trading at 1129.80. The strike last trading price was 99.05, which was -9.25 lower than the previous day. The implied volatity was 38.70, the open interest changed by 0 which decreased total open position to 2
On 4 Nov TATACHEM was trading at 1125.75. The strike last trading price was 108.3, which was -62.35 lower than the previous day. The implied volatity was 47.39, the open interest changed by 1 which increased total open position to 1
On 1 Nov TATACHEM was trading at 1154.75. The strike last trading price was 170.65, 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 Oct TATACHEM was trading at 1148.90. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TATACHEM was trading at 1131.75. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TATACHEM was trading at 1096.20. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TATACHEM was trading at 1091.65. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TATACHEM was trading at 1064.75. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TATACHEM was trading at 1107.25. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TATACHEM was trading at 1124.85. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TATACHEM was trading at 1143.30. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TATACHEM was trading at 1189.00. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TATACHEM was trading at 1088.10. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TATACHEM was trading at 1073.85. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TATACHEM was trading at 1100.35. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TATACHEM was trading at 1099.00. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TATACHEM was trading at 1104.50. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TATACHEM was trading at 1151.20. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TATACHEM was trading at 1105.35. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TATACHEM was trading at 1085.70. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TATACHEM was trading at 1077.65. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TATACHEM was trading at 1128.65. The strike last trading price was 170.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TATACHEM was trading at 1133.05. The strike last trading price was 170.65, which was 170.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TATACHEM was trading at 1132.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
