TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
20 Mar 2026 04:12 PM IST
| TATACONSUM 30-MAR-2026 1080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.57
Theta: -0.77
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 1050.20 | 6.75 | -0.35 | 24.61 | 295 | -21 | 278 | |||||||||
| 19 Mar | 1044.60 | 7.15 | -8.35 | 24.67 | 1,204 | -126 | 301 | |||||||||
| 18 Mar | 1075.10 | 14.45 | -6.2 | 21.94 | 1,260 | 159 | 423 | |||||||||
| 17 Mar | 1078.00 | 20.25 | -10.35 | 24.14 | 874 | 45 | 267 | |||||||||
| 16 Mar | 1092.70 | 29.55 | 1.6 | 27.89 | 1,708 | -13 | 228 | |||||||||
| 13 Mar | 1083.60 | 25.5 | 9.5 | 23.49 | 3,884 | 67 | 234 | |||||||||
| 12 Mar | 1057.80 | 15.9 | -8.25 | 25.1 | 340 | 54 | 165 | |||||||||
| 11 Mar | 1073.40 | 24 | -16.8 | 26.39 | 305 | 97 | 115 | |||||||||
| 10 Mar | 1099.50 | 40.8 | -15.6 | - | 59 | 0 | 18 | |||||||||
| 9 Mar | 1102.50 | 40.8 | -15.6 | 25.31 | 59 | 11 | 20 | |||||||||
| 6 Mar | 1116.70 | 56.4 | 1.75 | 24.72 | 4 | -1 | 9 | |||||||||
| 5 Mar | 1119.10 | 54.65 | 4.5 | 19.75 | 3 | 0 | 9 | |||||||||
| 4 Mar | 1110.60 | 49.9 | -5.2 | 20.69 | 16 | 7 | 8 | |||||||||
| 2 Mar | 1125.20 | 55.1 | -46.75 | 14.25 | 1 | 0 | 0 | |||||||||
| 27 Feb | 1141.00 | 101.85 | 7.35 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1159.50 | 101.85 | 7.35 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1172.30 | 101.85 | 7.35 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1178.00 | 101.85 | 7.35 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1171.80 | 101.85 | 7.35 | 18.31 | 3 | 0 | 3 | |||||||||
| 20 Feb | 1156.20 | 94.5 | -37.55 | 25.13 | 3 | 0 | 0 | |||||||||
| 19 Feb | 1160.50 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1169.70 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1148.50 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1139.20 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1132.20 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1149.30 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1152.60 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1152.20 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1167.20 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1159.30 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1155.90 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1153.00 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1155.40 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1125.40 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1087.30 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1133.90 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1107.20 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1131.80 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1187.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1153.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1175.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1163.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 1185.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1180.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1189.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1171.40 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Jan | 1189.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1192.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1175.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1197.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1212.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1210.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1182.10 | 132.05 | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1170.70 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1176.90 | 132.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1192.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1080 expiring on 30MAR2026
Delta for 1080 CE is 0.27
Historical price for 1080 CE is as follows
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was 6.75, which was -0.35 lower than the previous day. The implied volatity was 24.61, the open interest changed by -21 which decreased total open position to 278
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 7.15, which was -8.35 lower than the previous day. The implied volatity was 24.67, the open interest changed by -126 which decreased total open position to 301
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was 14.45, which was -6.2 lower than the previous day. The implied volatity was 21.94, the open interest changed by 159 which increased total open position to 423
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 20.25, which was -10.35 lower than the previous day. The implied volatity was 24.14, the open interest changed by 45 which increased total open position to 267
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 29.55, which was 1.6 higher than the previous day. The implied volatity was 27.89, the open interest changed by -13 which decreased total open position to 228
On 13 Mar TATACONSUM was trading at 1083.60. The strike last trading price was 25.5, which was 9.5 higher than the previous day. The implied volatity was 23.49, the open interest changed by 67 which increased total open position to 234
On 12 Mar TATACONSUM was trading at 1057.80. The strike last trading price was 15.9, which was -8.25 lower than the previous day. The implied volatity was 25.1, the open interest changed by 54 which increased total open position to 165
On 11 Mar TATACONSUM was trading at 1073.40. The strike last trading price was 24, which was -16.8 lower than the previous day. The implied volatity was 26.39, the open interest changed by 97 which increased total open position to 115
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 40.8, which was -15.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 40.8, which was -15.6 lower than the previous day. The implied volatity was 25.31, the open interest changed by 11 which increased total open position to 20
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 56.4, which was 1.75 higher than the previous day. The implied volatity was 24.72, the open interest changed by -1 which decreased total open position to 9
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 54.65, which was 4.5 higher than the previous day. The implied volatity was 19.75, the open interest changed by 0 which decreased total open position to 9
On 4 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 49.9, which was -5.2 lower than the previous day. The implied volatity was 20.69, the open interest changed by 7 which increased total open position to 8
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 55.1, which was -46.75 lower than the previous day. The implied volatity was 14.25, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 101.85, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 101.85, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 101.85, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb TATACONSUM was trading at 1178.00. The strike last trading price was 101.85, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb TATACONSUM was trading at 1171.80. The strike last trading price was 101.85, which was 7.35 higher than the previous day. The implied volatity was 18.31, the open interest changed by 0 which decreased total open position to 3
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 94.5, which was -37.55 lower than the previous day. The implied volatity was 25.13, the open interest changed by 0 which decreased total open position to 0
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TATACONSUM was trading at 1152.20. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb TATACONSUM was trading at 1167.20. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TATACONSUM was trading at 1159.30. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TATACONSUM was trading at 1155.90. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TATACONSUM was trading at 1153.00. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TATACONSUM was trading at 1155.40. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TATACONSUM was trading at 1125.40. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TATACONSUM was trading at 1087.30. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan TATACONSUM was trading at 1187.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan TATACONSUM was trading at 1153.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan TATACONSUM was trading at 1175.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan TATACONSUM was trading at 1163.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan TATACONSUM was trading at 1185.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan TATACONSUM was trading at 1180.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan TATACONSUM was trading at 1189.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TATACONSUM was trading at 1171.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TATACONSUM was trading at 1189.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TATACONSUM was trading at 1192.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan TATACONSUM was trading at 1175.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan TATACONSUM was trading at 1197.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan TATACONSUM was trading at 1212.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan TATACONSUM was trading at 1210.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan TATACONSUM was trading at 1182.10. The strike last trading price was 132.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan TATACONSUM was trading at 1170.70. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TATACONSUM was trading at 1176.90. The strike last trading price was 132.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec TATACONSUM was trading at 1192.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATACONSUM 30MAR2026 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.56
Theta: -0.44
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 1050.20 | 34.25 | -7.5 | 23.64 | 45 | -25 | 145 |
| 19 Mar | 1044.60 | 39.75 | 18.15 | 30.07 | 387 | -95 | 170 |
| 18 Mar | 1075.10 | 23.2 | 3.15 | 26.21 | 783 | -5 | 274 |
| 17 Mar | 1078.00 | 20.25 | 2.4 | 25.8 | 930 | -15 | 286 |
| 16 Mar | 1092.70 | 17.75 | -6.9 | 27.09 | 905 | 51 | 303 |
| 13 Mar | 1083.60 | 26.5 | -7.25 | 32.18 | 1,757 | 111 | 280 |
| 12 Mar | 1057.80 | 33.9 | 7 | 25.45 | 156 | -27 | 169 |
| 11 Mar | 1073.40 | 27.55 | 13.55 | 26.34 | 1,304 | 34 | 197 |
| 10 Mar | 1099.50 | 14 | -2.7 | 24.47 | 149 | -50 | 164 |
| 9 Mar | 1102.50 | 17.2 | 5.35 | 26.95 | 428 | 2 | 215 |
| 6 Mar | 1116.70 | 11.6 | 0.8 | 25.79 | 181 | 70 | 215 |
| 5 Mar | 1119.10 | 11.1 | -4.05 | 25.46 | 283 | -21 | 143 |
| 4 Mar | 1110.60 | 15.25 | 5 | 27.17 | 137 | 4 | 165 |
| 2 Mar | 1125.20 | 9.8 | 2.85 | 23.76 | 230 | 83 | 162 |
| 27 Feb | 1141.00 | 6.3 | 1.9 | 23.13 | 88 | 20 | 79 |
| 26 Feb | 1159.50 | 4.3 | -0.7 | 22.25 | 25 | 3 | 58 |
| 25 Feb | 1172.30 | 5 | -0.9 | 25.95 | 9 | 4 | 55 |
| 24 Feb | 1178.00 | 5.9 | -1.1 | - | 0 | 0 | 51 |
| 23 Feb | 1171.80 | 5.9 | -1.1 | 25.84 | 64 | 43 | 46 |
| 20 Feb | 1156.20 | 7 | -14.8 | 24.45 | 1 | 0 | 2 |
| 19 Feb | 1160.50 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 18 Feb | 1169.70 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 17 Feb | 1148.50 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 16 Feb | 1139.20 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 13 Feb | 1132.20 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 12 Feb | 1149.30 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 11 Feb | 1152.60 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 10 Feb | 1152.20 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 9 Feb | 1167.20 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 6 Feb | 1159.30 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 5 Feb | 1155.90 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 4 Feb | 1153.00 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 3 Feb | 1155.40 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 2 Feb | 1125.40 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 1 Feb | 1087.30 | 21.8 | 4.75 | - | 0 | 0 | 2 |
| 30 Jan | 1133.90 | 21.8 | 4.75 | 27.95 | 2 | 0 | 0 |
| 29 Jan | 1107.20 | 17.05 | 0 | 2.62 | 0 | 0 | 0 |
| 28 Jan | 1131.80 | 17.05 | 0 | 4.41 | 0 | 0 | 0 |
| 27 Jan | 1187.40 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 1153.50 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 1175.20 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 1163.60 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 1185.00 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 1180.20 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 1189.10 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 1171.40 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 1189.40 | - | - | - | 0 | 0 | 0 |
| 12 Jan | 1192.30 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 1175.90 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 1197.40 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 1212.60 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 1210.40 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 1182.10 | 17.05 | - | - | 0 | 0 | 0 |
| 2 Jan | 1170.70 | 17.05 | 0 | 5.85 | 0 | 0 | 0 |
| 1 Jan | 1176.90 | 17.05 | 0 | 6.01 | 0 | 0 | 0 |
| 31 Dec | 1192.00 | 0 | - | - | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1080 expiring on 30MAR2026
Delta for 1080 PE is -0.74
Historical price for 1080 PE is as follows
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was 34.25, which was -7.5 lower than the previous day. The implied volatity was 23.64, the open interest changed by -25 which decreased total open position to 145
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 39.75, which was 18.15 higher than the previous day. The implied volatity was 30.07, the open interest changed by -95 which decreased total open position to 170
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was 23.2, which was 3.15 higher than the previous day. The implied volatity was 26.21, the open interest changed by -5 which decreased total open position to 274
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 20.25, which was 2.4 higher than the previous day. The implied volatity was 25.8, the open interest changed by -15 which decreased total open position to 286
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 17.75, which was -6.9 lower than the previous day. The implied volatity was 27.09, the open interest changed by 51 which increased total open position to 303
On 13 Mar TATACONSUM was trading at 1083.60. The strike last trading price was 26.5, which was -7.25 lower than the previous day. The implied volatity was 32.18, the open interest changed by 111 which increased total open position to 280
On 12 Mar TATACONSUM was trading at 1057.80. The strike last trading price was 33.9, which was 7 higher than the previous day. The implied volatity was 25.45, the open interest changed by -27 which decreased total open position to 169
On 11 Mar TATACONSUM was trading at 1073.40. The strike last trading price was 27.55, which was 13.55 higher than the previous day. The implied volatity was 26.34, the open interest changed by 34 which increased total open position to 197
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 14, which was -2.7 lower than the previous day. The implied volatity was 24.47, the open interest changed by -50 which decreased total open position to 164
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 17.2, which was 5.35 higher than the previous day. The implied volatity was 26.95, the open interest changed by 2 which increased total open position to 215
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 11.6, which was 0.8 higher than the previous day. The implied volatity was 25.79, the open interest changed by 70 which increased total open position to 215
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 11.1, which was -4.05 lower than the previous day. The implied volatity was 25.46, the open interest changed by -21 which decreased total open position to 143
On 4 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 15.25, which was 5 higher than the previous day. The implied volatity was 27.17, the open interest changed by 4 which increased total open position to 165
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 9.8, which was 2.85 higher than the previous day. The implied volatity was 23.76, the open interest changed by 83 which increased total open position to 162
On 27 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 6.3, which was 1.9 higher than the previous day. The implied volatity was 23.13, the open interest changed by 20 which increased total open position to 79
On 26 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 4.3, which was -0.7 lower than the previous day. The implied volatity was 22.25, the open interest changed by 3 which increased total open position to 58
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 5, which was -0.9 lower than the previous day. The implied volatity was 25.95, the open interest changed by 4 which increased total open position to 55
On 24 Feb TATACONSUM was trading at 1178.00. The strike last trading price was 5.9, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 23 Feb TATACONSUM was trading at 1171.80. The strike last trading price was 5.9, which was -1.1 lower than the previous day. The implied volatity was 25.84, the open interest changed by 43 which increased total open position to 46
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 7, which was -14.8 lower than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 2
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb TATACONSUM was trading at 1152.20. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb TATACONSUM was trading at 1167.20. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb TATACONSUM was trading at 1159.30. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb TATACONSUM was trading at 1155.90. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb TATACONSUM was trading at 1153.00. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb TATACONSUM was trading at 1155.40. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb TATACONSUM was trading at 1125.40. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb TATACONSUM was trading at 1087.30. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
On 27 Jan TATACONSUM was trading at 1187.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan TATACONSUM was trading at 1153.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan TATACONSUM was trading at 1175.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan TATACONSUM was trading at 1163.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan TATACONSUM was trading at 1185.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan TATACONSUM was trading at 1180.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan TATACONSUM was trading at 1189.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TATACONSUM was trading at 1171.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TATACONSUM was trading at 1189.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TATACONSUM was trading at 1192.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan TATACONSUM was trading at 1175.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan TATACONSUM was trading at 1197.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan TATACONSUM was trading at 1212.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan TATACONSUM was trading at 1210.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan TATACONSUM was trading at 1182.10. The strike last trading price was 17.05, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan TATACONSUM was trading at 1170.70. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TATACONSUM was trading at 1176.90. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
On 31 Dec TATACONSUM was trading at 1192.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
