`
[--[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 1070 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 -0.20 34.93 110.453 -45.6 170.24
13 Nov 952.75 0.8 -0.10 30.02 171.253 -85.12 219.893
12 Nov 967.55 0.9 -0.50 26.38 90.187 20.267 306.027
11 Nov 975.95 1.4 -1.00 25.51 127.68 14.187 286.773
8 Nov 992.95 2.4 -0.45 22.64 270.56 73.973 273.6
7 Nov 984.85 2.85 -2.30 24.59 336.427 -94.24 200.64
6 Nov 1007.05 5.15 -0.55 23.77 163.147 23.307 294.88
5 Nov 1000.75 5.7 0.15 25.20 300.96 60.8 274.613
4 Nov 994.60 5.55 -2.65 25.73 349.6 26.347 213.813
1 Nov 1004.10 8.2 -0.25 25.23 85.12 52.693 187.467
31 Oct 1002.55 8.45 -4.80 - 305.013 1.013 137.813
30 Oct 1022.70 13.25 5.15 - 252.32 129.707 136.8
29 Oct 992.05 8.1 -155.10 - 7.093 6.08 6.08
28 Oct 975.90 163.2 0.00 - 0 0 0
25 Oct 973.05 163.2 0.00 - 0 0 0
24 Oct 996.45 163.2 0.00 - 0 0 0
23 Oct 1014.55 163.2 0.00 - 0 0 0
22 Oct 998.25 163.2 0.00 - 0 0 0
21 Oct 1017.05 163.2 0.00 - 0 0 0
18 Oct 1093.25 163.2 0.00 - 0 0 0
17 Oct 1090.15 163.2 - 0 0 0


For Tata Consumer Product Ltd - strike price 1070 expiring on 28NOV2024

Delta for 1070 CE is 0.03

Historical price for 1070 CE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 34.93, the open interest changed by -45 which decreased total open position to 168


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 30.02, the open interest changed by -84 which decreased total open position to 217


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was 26.38, the open interest changed by 20 which increased total open position to 302


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 1.4, which was -1.00 lower than the previous day. The implied volatity was 25.51, the open interest changed by 14 which increased total open position to 283


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was 22.64, the open interest changed by 73 which increased total open position to 270


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 2.85, which was -2.30 lower than the previous day. The implied volatity was 24.59, the open interest changed by -93 which decreased total open position to 198


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 5.15, which was -0.55 lower than the previous day. The implied volatity was 23.77, the open interest changed by 23 which increased total open position to 291


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 5.7, which was 0.15 higher than the previous day. The implied volatity was 25.20, the open interest changed by 60 which increased total open position to 271


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 5.55, which was -2.65 lower than the previous day. The implied volatity was 25.73, the open interest changed by 26 which increased total open position to 211


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 8.2, which was -0.25 lower than the previous day. The implied volatity was 25.23, the open interest changed by 52 which increased total open position to 185


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 8.45, which was -4.80 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 13.25, which was 5.15 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 8.1, which was -155.10 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 163.2, 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 TATACONSUM was trading at 973.05. The strike last trading price was 163.2, 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 TATACONSUM was trading at 996.45. The strike last trading price was 163.2, 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 TATACONSUM was trading at 1014.55. The strike last trading price was 163.2, 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 22 Oct TATACONSUM was trading at 998.25. The strike last trading price was 163.2, 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 21 Oct TATACONSUM was trading at 1017.05. The strike last trading price was 163.2, 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 18 Oct TATACONSUM was trading at 1093.25. The strike last trading price was 163.2, 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 17 Oct TATACONSUM was trading at 1090.15. The strike last trading price was 163.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATACONSUM 28NOV2024 1070 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 116 0.00 0.00 0 0 0
13 Nov 952.75 116 37.00 43.33 5.067 0 15.2
12 Nov 967.55 79 0.00 0.00 0 -1.013 0
11 Nov 975.95 79 4.15 - 1.013 0 16.213
8 Nov 992.95 74.85 0.00 0.00 0 -1.013 0
7 Nov 984.85 74.85 7.15 - 1.013 0 17.227
6 Nov 1007.05 67.7 -3.70 28.28 1.013 0 18.24
5 Nov 1000.75 71.4 0.00 0.00 0 0 0
4 Nov 994.60 71.4 0.00 0.00 0 0 0
1 Nov 1004.10 71.4 0.00 0.00 0 14.187 0
31 Oct 1002.55 71.4 15.65 - 26.347 15.2 19.253
30 Oct 1022.70 55.75 -30.25 - 11.147 3.04 4.053
29 Oct 992.05 86 79.60 - 1.013 0 0
28 Oct 975.90 6.4 0.00 - 0 0 0
25 Oct 973.05 6.4 0.00 - 0 0 0
24 Oct 996.45 6.4 0.00 - 0 0 0
23 Oct 1014.55 6.4 0.00 - 0 0 0
22 Oct 998.25 6.4 0.00 - 0 0 0
21 Oct 1017.05 6.4 0.00 - 0 0 0
18 Oct 1093.25 6.4 0.00 - 0 0 0
17 Oct 1090.15 6.4 - 0 0 0


For Tata Consumer Product Ltd - strike price 1070 expiring on 28NOV2024

Delta for 1070 PE is 0.00

Historical price for 1070 PE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 116, 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 TATACONSUM was trading at 952.75. The strike last trading price was 116, which was 37.00 higher than the previous day. The implied volatity was 43.33, the open interest changed by 0 which decreased total open position to 15


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 79, 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 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 79, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 74.85, 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 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 74.85, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 67.7, which was -3.70 lower than the previous day. The implied volatity was 28.28, the open interest changed by 0 which decreased total open position to 18


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 71.4, 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 Nov TATACONSUM was trading at 994.60. The strike last trading price was 71.4, 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 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 71.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 71.4, which was 15.65 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 55.75, which was -30.25 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 86, which was 79.60 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 6.4, 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 25 Oct TATACONSUM was trading at 973.05. The strike last trading price was 6.4, 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 24 Oct TATACONSUM was trading at 996.45. The strike last trading price was 6.4, 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 23 Oct TATACONSUM was trading at 1014.55. The strike last trading price was 6.4, 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 22 Oct TATACONSUM was trading at 998.25. The strike last trading price was 6.4, 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 TATACONSUM was trading at 1017.05. The strike last trading price was 6.4, 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 TATACONSUM was trading at 1093.25. The strike last trading price was 6.4, 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 TATACONSUM was trading at 1090.15. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to