`
[--[65.84.65.76]--]
TATACONSUM
Tata Consumer Product Ltd

925 -27.75 (-2.91%)

Back to Option Chain


Historical option data for TATACONSUM

14 Nov 2024 04:12 PM IST
TATACONSUM 28NOV2024 1010 CE
Delta: 0.06
Vega: 0.22
Theta: -0.22
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 1.2 -1.30 25.41 1,049.813 -48.64 623.2
13 Nov 952.75 2.5 -1.35 21.96 1,035.627 20.267 680.96
12 Nov 967.55 3.85 -3.00 19.92 968.747 -21.28 669.813
11 Nov 975.95 6.85 -5.20 20.54 853.227 260.427 691.093
8 Nov 992.95 12.05 -0.65 18.65 828.907 -110.453 433.707
7 Nov 984.85 12.7 -8.80 21.44 950.507 128.693 545.173
6 Nov 1007.05 21.5 0.45 21.81 958.613 46.613 412.427
5 Nov 1000.75 21.05 1.25 22.91 1,298.08 61.813 366.827
4 Nov 994.60 19.8 -5.50 23.47 777.227 55.733 300.96
1 Nov 1004.10 25.3 -0.40 22.56 93.227 17.227 254.347
31 Oct 1002.55 25.7 -11.85 - 547.2 88.16 235.093
30 Oct 1022.70 37.55 13.95 - 812.693 39.52 148.96
29 Oct 992.05 23.6 3.70 - 125.653 4.053 109.44
28 Oct 975.90 19.9 -0.30 - 141.867 35.467 104.373
25 Oct 973.05 20.2 -10.75 - 34.453 12.16 68.907
24 Oct 996.45 30.95 -6.60 - 58.773 22.293 56.747
23 Oct 1014.55 37.55 6.15 - 34.453 1.013 34.453
22 Oct 998.25 31.4 -10.05 - 25.333 20.267 36.48
21 Oct 1017.05 41.45 - 18.24 12.16 12.16


For Tata Consumer Product Ltd - strike price 1010 expiring on 28NOV2024

Delta for 1010 CE is 0.06

Historical price for 1010 CE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 1.2, which was -1.30 lower than the previous day. The implied volatity was 25.41, the open interest changed by -48 which decreased total open position to 615


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 2.5, which was -1.35 lower than the previous day. The implied volatity was 21.96, the open interest changed by 20 which increased total open position to 672


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 3.85, which was -3.00 lower than the previous day. The implied volatity was 19.92, the open interest changed by -21 which decreased total open position to 661


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 6.85, which was -5.20 lower than the previous day. The implied volatity was 20.54, the open interest changed by 257 which increased total open position to 682


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 12.05, which was -0.65 lower than the previous day. The implied volatity was 18.65, the open interest changed by -109 which decreased total open position to 428


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 12.7, which was -8.80 lower than the previous day. The implied volatity was 21.44, the open interest changed by 127 which increased total open position to 538


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 21.5, which was 0.45 higher than the previous day. The implied volatity was 21.81, the open interest changed by 46 which increased total open position to 407


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 21.05, which was 1.25 higher than the previous day. The implied volatity was 22.91, the open interest changed by 61 which increased total open position to 362


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 19.8, which was -5.50 lower than the previous day. The implied volatity was 23.47, the open interest changed by 55 which increased total open position to 297


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 25.3, which was -0.40 lower than the previous day. The implied volatity was 22.56, the open interest changed by 17 which increased total open position to 251


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 25.7, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TATACONSUM was trading at 1022.70. The strike last trading price was 37.55, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TATACONSUM was trading at 992.05. The strike last trading price was 23.6, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TATACONSUM was trading at 975.90. The strike last trading price was 19.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TATACONSUM was trading at 973.05. The strike last trading price was 20.2, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct TATACONSUM was trading at 996.45. The strike last trading price was 30.95, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TATACONSUM was trading at 1014.55. The strike last trading price was 37.55, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct TATACONSUM was trading at 998.25. The strike last trading price was 31.4, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct TATACONSUM was trading at 1017.05. The strike last trading price was 41.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATACONSUM 28NOV2024 1010 PE
Delta: -0.88
Vega: 0.36
Theta: -0.17
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 79 22.00 32.55 5.067 -3.04 230.027
13 Nov 952.75 57 12.00 27.77 32.427 -21.28 234.08
12 Nov 967.55 45 9.00 24.38 18.24 -13.173 257.387
11 Nov 975.95 36 8.25 21.53 269.547 -48.64 272.587
8 Nov 992.95 27.75 -3.15 22.76 129.707 10.133 321.227
7 Nov 984.85 30.9 9.45 21.77 271.573 15.2 312.107
6 Nov 1007.05 21.45 -6.30 21.88 538.08 18.24 296.907
5 Nov 1000.75 27.75 -3.70 25.65 408.373 24.32 279.68
4 Nov 994.60 31.45 1.45 26.21 417.493 3.04 251.307
1 Nov 1004.10 30 1.85 28.37 28.373 1.013 247.253
31 Oct 1002.55 28.15 7.20 - 743.787 176.32 248.267
30 Oct 1022.70 20.95 -13.35 - 261.44 46.613 70.933
29 Oct 992.05 34.3 -9.15 - 82.08 20.267 25.333
28 Oct 975.90 43.45 18.45 - 5.067 0 1.013
25 Oct 973.05 25 0.00 - 0 0 1.013
24 Oct 996.45 25 23.10 - 1.013 0 0
23 Oct 1014.55 1.9 0.00 - 0 0 0
22 Oct 998.25 1.9 0.00 - 0 0 0
21 Oct 1017.05 1.9 - 0 0 0


For Tata Consumer Product Ltd - strike price 1010 expiring on 28NOV2024

Delta for 1010 PE is -0.88

Historical price for 1010 PE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 79, which was 22.00 higher than the previous day. The implied volatity was 32.55, the open interest changed by -3 which decreased total open position to 227


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 57, which was 12.00 higher than the previous day. The implied volatity was 27.77, the open interest changed by -21 which decreased total open position to 231


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 45, which was 9.00 higher than the previous day. The implied volatity was 24.38, the open interest changed by -13 which decreased total open position to 254


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 36, which was 8.25 higher than the previous day. The implied volatity was 21.53, the open interest changed by -48 which decreased total open position to 269


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 27.75, which was -3.15 lower than the previous day. The implied volatity was 22.76, the open interest changed by 10 which increased total open position to 317


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 30.9, which was 9.45 higher than the previous day. The implied volatity was 21.77, the open interest changed by 15 which increased total open position to 308


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 21.45, which was -6.30 lower than the previous day. The implied volatity was 21.88, the open interest changed by 18 which increased total open position to 293


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 27.75, which was -3.70 lower than the previous day. The implied volatity was 25.65, the open interest changed by 24 which increased total open position to 276


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 31.45, which was 1.45 higher than the previous day. The implied volatity was 26.21, the open interest changed by 3 which increased total open position to 248


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 30, which was 1.85 higher than the previous day. The implied volatity was 28.37, the open interest changed by 1 which increased total open position to 244


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 28.15, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TATACONSUM was trading at 1022.70. The strike last trading price was 20.95, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TATACONSUM was trading at 992.05. The strike last trading price was 34.3, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TATACONSUM was trading at 975.90. The strike last trading price was 43.45, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TATACONSUM was trading at 973.05. The strike last trading price was 25, 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 TATACONSUM was trading at 996.45. The strike last trading price was 25, which was 23.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TATACONSUM was trading at 1014.55. The strike last trading price was 1.9, 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 TATACONSUM was trading at 998.25. The strike last trading price was 1.9, 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 TATACONSUM was trading at 1017.05. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to