TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
20 Dec 2024 04:12 PM IST
| TATACONSUM 26DEC2024 1070 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 889.45 | 0.25 | 0.00 | 0.00 | 0 | -14 | 0 | |||
| 19 Dec | 907.10 | 0.25 | -0.40 | - | 19 | -13 | 71 | |||
| 18 Dec | 909.35 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 904.90 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 920.35 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 929.70 | 0.65 | 0.00 | 0.00 | 0 | 17 | 0 | |||
| 12 Dec | 921.25 | 0.65 | 0.00 | 37.40 | 24 | 10 | 77 | |||
| 11 Dec | 935.05 | 0.65 | 0.15 | 33.18 | 104 | 29 | 68 | |||
| 10 Dec | 926.75 | 0.5 | -0.40 | 31.91 | 36 | -4 | 36 | |||
| 9 Dec | 933.95 | 0.9 | -0.45 | 32.90 | 113 | 14 | 43 | |||
| 6 Dec | 974.45 | 1.35 | 0.10 | 23.57 | 39 | 26 | 28 | |||
| 5 Dec | 966.45 | 1.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 961.20 | 1.25 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 3 Dec | 955.00 | 1.25 | -22.35 | 25.47 | 2 | 0 | 0 | |||
| 2 Dec | 957.00 | 23.6 | 0.00 | 11.01 | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Nov | 958.65 | 23.6 | 0.00 | 10.41 | 0 | 0 | 0 | |||
| 28 Nov | 941.05 | 23.6 | 0.00 | 11.25 | 0 | 0 | 0 | |||
| 27 Nov | 960.05 | 23.6 | 0.00 | 9.16 | 0 | 0 | 0 | |||
| 26 Nov | 963.55 | 23.6 | 0.00 | 8.76 | 0 | 0 | 0 | |||
| 25 Nov | 955.70 | 23.6 | 0.00 | 9.03 | 0 | 0 | 0 | |||
| 22 Nov | 945.20 | 23.6 | 0.00 | 10.40 | 0 | 0 | 0 | |||
| 21 Nov | 911.70 | 23.6 | 0.00 | 12.68 | 0 | 0 | 0 | |||
| 20 Nov | 917.15 | 23.6 | 0.00 | 12.08 | 0 | 0 | 0 | |||
| 19 Nov | 917.15 | 23.6 | 0.00 | 12.08 | 0 | 0 | 0 | |||
| 18 Nov | 930.75 | 23.6 | 0.00 | 10.78 | 0 | 0 | 0 | |||
| 13 Nov | 952.75 | 23.6 | 0.00 | 7.73 | 0 | 0 | 0 | |||
| 12 Nov | 967.55 | 23.6 | 0.00 | 6.89 | 0 | 0 | 0 | |||
| 11 Nov | 975.95 | 23.6 | 6.20 | 0 | 0 | 0 | ||||
For Tata Consumer Product Ltd - strike price 1070 expiring on 26DEC2024
Delta for 1070 CE is 0.00
Historical price for 1070 CE is as follows
On 20 Dec TATACONSUM was trading at 889.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 19 Dec TATACONSUM was trading at 907.10. The strike last trading price was 0.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 71
On 18 Dec TATACONSUM was trading at 909.35. The strike last trading price was 0.65, 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 17 Dec TATACONSUM was trading at 904.90. The strike last trading price was 0.65, 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 16 Dec TATACONSUM was trading at 920.35. The strike last trading price was 0.65, 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 Dec TATACONSUM was trading at 929.70. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 12 Dec TATACONSUM was trading at 921.25. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 37.40, the open interest changed by 10 which increased total open position to 77
On 11 Dec TATACONSUM was trading at 935.05. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 33.18, the open interest changed by 29 which increased total open position to 68
On 10 Dec TATACONSUM was trading at 926.75. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 31.91, the open interest changed by -4 which decreased total open position to 36
On 9 Dec TATACONSUM was trading at 933.95. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 32.90, the open interest changed by 14 which increased total open position to 43
On 6 Dec TATACONSUM was trading at 974.45. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was 23.57, the open interest changed by 26 which increased total open position to 28
On 5 Dec TATACONSUM was trading at 966.45. The strike last trading price was 1.25, 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 4 Dec TATACONSUM was trading at 961.20. The strike last trading price was 1.25, 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 3 Dec TATACONSUM was trading at 955.00. The strike last trading price was 1.25, which was -22.35 lower than the previous day. The implied volatity was 25.47, the open interest changed by 0 which decreased total open position to 0
On 2 Dec TATACONSUM was trading at 957.00. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 11.01, the open interest changed by 0 which decreased total open position to 0
On 29 Nov TATACONSUM was trading at 958.65. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 10.41, the open interest changed by 0 which decreased total open position to 0
On 28 Nov TATACONSUM was trading at 941.05. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 11.25, the open interest changed by 0 which decreased total open position to 0
On 27 Nov TATACONSUM was trading at 960.05. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 9.16, the open interest changed by 0 which decreased total open position to 0
On 26 Nov TATACONSUM was trading at 963.55. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0
On 25 Nov TATACONSUM was trading at 955.70. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 9.03, the open interest changed by 0 which decreased total open position to 0
On 22 Nov TATACONSUM was trading at 945.20. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 10.40, the open interest changed by 0 which decreased total open position to 0
On 21 Nov TATACONSUM was trading at 911.70. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 12.68, the open interest changed by 0 which decreased total open position to 0
On 20 Nov TATACONSUM was trading at 917.15. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 12.08, the open interest changed by 0 which decreased total open position to 0
On 19 Nov TATACONSUM was trading at 917.15. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 12.08, the open interest changed by 0 which decreased total open position to 0
On 18 Nov TATACONSUM was trading at 930.75. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 10.78, the open interest changed by 0 which decreased total open position to 0
On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 7.73, the open interest changed by 0 which decreased total open position to 0
On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 23.6, which was 0.00 lower than the previous day. The implied volatity was 6.89, the open interest changed by 0 which decreased total open position to 0
On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 23.6, which was lower than the previous day. The implied volatity was 6.20, the open interest changed by 0 which decreased total open position to 0
| TATACONSUM 26DEC2024 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 889.45 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 907.10 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 909.35 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 904.90 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 920.35 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 929.70 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 921.25 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 935.05 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 926.75 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 933.95 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 974.45 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 966.45 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 961.20 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 955.00 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 957.00 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 958.65 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 941.05 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 960.05 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 963.55 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 955.70 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 945.20 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 911.70 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 917.15 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 917.15 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 930.75 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 952.75 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 967.55 | 79.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 975.95 | 79.15 | - | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1070 expiring on 26DEC2024
Delta for 1070 PE is -
Historical price for 1070 PE is as follows
On 20 Dec TATACONSUM was trading at 889.45. The strike last trading price was 79.15, 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 19 Dec TATACONSUM was trading at 907.10. The strike last trading price was 79.15, 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 18 Dec TATACONSUM was trading at 909.35. The strike last trading price was 79.15, 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 17 Dec TATACONSUM was trading at 904.90. The strike last trading price was 79.15, 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 16 Dec TATACONSUM was trading at 920.35. The strike last trading price was 79.15, 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 13 Dec TATACONSUM was trading at 929.70. The strike last trading price was 79.15, 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 12 Dec TATACONSUM was trading at 921.25. The strike last trading price was 79.15, 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 11 Dec TATACONSUM was trading at 935.05. The strike last trading price was 79.15, 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 10 Dec TATACONSUM was trading at 926.75. The strike last trading price was 79.15, 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 9 Dec TATACONSUM was trading at 933.95. The strike last trading price was 79.15, 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 6 Dec TATACONSUM was trading at 974.45. The strike last trading price was 79.15, 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 5 Dec TATACONSUM was trading at 966.45. The strike last trading price was 79.15, 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 4 Dec TATACONSUM was trading at 961.20. The strike last trading price was 79.15, 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 3 Dec TATACONSUM was trading at 955.00. The strike last trading price was 79.15, 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 2 Dec TATACONSUM was trading at 957.00. The strike last trading price was 79.15, 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 Nov TATACONSUM was trading at 958.65. The strike last trading price was 79.15, 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 28 Nov TATACONSUM was trading at 941.05. The strike last trading price was 79.15, 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 27 Nov TATACONSUM was trading at 960.05. The strike last trading price was 79.15, 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 Nov TATACONSUM was trading at 963.55. The strike last trading price was 79.15, 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 25 Nov TATACONSUM was trading at 955.70. The strike last trading price was 79.15, 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 22 Nov TATACONSUM was trading at 945.20. The strike last trading price was 79.15, 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 21 Nov TATACONSUM was trading at 911.70. The strike last trading price was 79.15, 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 20 Nov TATACONSUM was trading at 917.15. The strike last trading price was 79.15, 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 19 Nov TATACONSUM was trading at 917.15. The strike last trading price was 79.15, 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 18 Nov TATACONSUM was trading at 930.75. The strike last trading price was 79.15, 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 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 79.15, 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 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 79.15, 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 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 79.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
