`
[--[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 1060 CE
Delta: 0.03
Vega: 0.11
Theta: -0.14
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 0.6 -0.40 32.94 111.467 -11.147 278.667
13 Nov 952.75 1 -0.10 28.88 317.173 -85.12 299.947
12 Nov 967.55 1.1 -0.60 25.29 229.013 25.333 384.053
11 Nov 975.95 1.7 -1.40 24.39 453.973 29.387 359.733
8 Nov 992.95 3.1 -0.45 21.93 349.6 -23.307 330.347
7 Nov 984.85 3.55 -2.95 23.84 459.04 33.44 352.64
6 Nov 1007.05 6.5 -0.35 23.22 462.08 9.12 314.133
5 Nov 1000.75 6.85 0.00 24.38 572.533 -37.493 305.013
4 Nov 994.60 6.85 -2.85 25.24 587.733 134.773 346.56
1 Nov 1004.10 9.7 -0.05 24.49 15.2 4.053 212.8
31 Oct 1002.55 9.75 -6.25 - 395.2 3.04 204.693
30 Oct 1022.70 16 6.55 - 467.147 107.413 199.627
29 Oct 992.05 9.45 1.35 - 53.707 15.2 92.213
28 Oct 975.90 8.1 -1.75 - 159.093 71.947 77.013
25 Oct 973.05 9.85 -159.75 - 7.093 5.067 5.067
24 Oct 996.45 169.6 0.00 - 0 0 0
23 Oct 1014.55 169.6 0.00 - 0 0 0
22 Oct 998.25 169.6 0.00 - 0 0 0
21 Oct 1017.05 169.6 0.00 - 0 0 0
18 Oct 1093.25 169.6 0.00 - 0 0 0
17 Oct 1090.15 169.6 - 0 0 0


For Tata Consumer Product Ltd - strike price 1060 expiring on 28NOV2024

Delta for 1060 CE is 0.03

Historical price for 1060 CE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 32.94, the open interest changed by -11 which decreased total open position to 275


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 28.88, the open interest changed by -84 which decreased total open position to 296


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 1.1, which was -0.60 lower than the previous day. The implied volatity was 25.29, the open interest changed by 25 which increased total open position to 379


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 1.7, which was -1.40 lower than the previous day. The implied volatity was 24.39, the open interest changed by 29 which increased total open position to 355


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was 21.93, the open interest changed by -23 which decreased total open position to 326


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 3.55, which was -2.95 lower than the previous day. The implied volatity was 23.84, the open interest changed by 33 which increased total open position to 348


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 6.5, which was -0.35 lower than the previous day. The implied volatity was 23.22, the open interest changed by 9 which increased total open position to 310


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 6.85, which was 0.00 lower than the previous day. The implied volatity was 24.38, the open interest changed by -37 which decreased total open position to 301


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 6.85, which was -2.85 lower than the previous day. The implied volatity was 25.24, the open interest changed by 133 which increased total open position to 342


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 9.7, which was -0.05 lower than the previous day. The implied volatity was 24.49, the open interest changed by 4 which increased total open position to 210


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 9.75, which was -6.25 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 16, which was 6.55 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 9.45, which was 1.35 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 8.1, which was -1.75 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 9.85, which was -159.75 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 169.6, 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 TATACONSUM was trading at 1014.55. The strike last trading price was 169.6, 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 169.6, 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 169.6, 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 TATACONSUM was trading at 1093.25. The strike last trading price was 169.6, 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 TATACONSUM was trading at 1090.15. The strike last trading price was 169.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATACONSUM 28NOV2024 1060 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 100.4 0.00 0.00 0 -1.013 0
13 Nov 952.75 100.4 11.35 - 5.067 -2.027 43.573
12 Nov 967.55 89.05 14.10 23.12 1.013 0 45.6
11 Nov 975.95 74.95 9.45 - 2.027 -1.013 45.6
8 Nov 992.95 65.5 10.00 23.32 3.04 -2.027 46.613
7 Nov 984.85 55.5 0.00 0.00 0 1.013 0
6 Nov 1007.05 55.5 -17.30 22.39 4.053 1.013 48.64
5 Nov 1000.75 72.8 0.00 0.00 0 1.013 0
4 Nov 994.60 72.8 9.90 34.63 2.027 1.013 47.627
1 Nov 1004.10 62.9 0.00 0.00 0 4.053 0
31 Oct 1002.55 62.9 14.10 - 30.4 5.067 47.627
30 Oct 1022.70 48.8 36.70 - 73.973 41.547 41.547
29 Oct 992.05 12.1 0.00 - 0 0 0
28 Oct 975.90 12.1 0.00 - 0 0 0
25 Oct 973.05 12.1 0.00 - 0 0 0
24 Oct 996.45 12.1 0.00 - 0 0 0
23 Oct 1014.55 12.1 0.00 - 0 0 0
22 Oct 998.25 12.1 0.00 - 0 0 0
21 Oct 1017.05 12.1 0.00 - 0 0 0
18 Oct 1093.25 12.1 0.00 - 0 0 0
17 Oct 1090.15 12.1 - 0 0 0


For Tata Consumer Product Ltd - strike price 1060 expiring on 28NOV2024

Delta for 1060 PE is 0.00

Historical price for 1060 PE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 100.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 100.4, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 43


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 89.05, which was 14.10 higher than the previous day. The implied volatity was 23.12, the open interest changed by 0 which decreased total open position to 45


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 74.95, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 45


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 65.5, which was 10.00 higher than the previous day. The implied volatity was 23.32, the open interest changed by -2 which decreased total open position to 46


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 55.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 55.5, which was -17.30 lower than the previous day. The implied volatity was 22.39, the open interest changed by 1 which increased total open position to 48


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 72.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 72.8, which was 9.90 higher than the previous day. The implied volatity was 34.63, the open interest changed by 1 which increased total open position to 47


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 62.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 62.9, which was 14.10 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 48.8, which was 36.70 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 12.1, 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 TATACONSUM was trading at 975.90. The strike last trading price was 12.1, 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 TATACONSUM was trading at 973.05. The strike last trading price was 12.1, 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 12.1, 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 TATACONSUM was trading at 1014.55. The strike last trading price was 12.1, 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 12.1, 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 12.1, 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 TATACONSUM was trading at 1093.25. The strike last trading price was 12.1, 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 TATACONSUM was trading at 1090.15. The strike last trading price was 12.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to