`
[--[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 1080 CE
Delta: 0.02
Vega: 0.10
Theta: -0.13
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 0.55 -0.25 36.43 203.68 -54.72 265.493
13 Nov 952.75 0.8 0.00 31.63 195.573 4.053 321.227
12 Nov 967.55 0.8 -0.40 27.81 153.013 -30.4 318.187
11 Nov 975.95 1.2 -0.75 26.76 254.347 39.52 349.6
8 Nov 992.95 1.95 -0.30 23.58 243.2 -1.013 306.027
7 Nov 984.85 2.25 -1.85 25.20 348.587 -47.627 310.08
6 Nov 1007.05 4.1 -0.55 24.35 207.733 -2.027 362.773
5 Nov 1000.75 4.65 -0.05 25.82 291.84 32.427 369.867
4 Nov 994.60 4.7 -2.00 26.58 331.36 89.173 337.44
1 Nov 1004.10 6.7 -0.20 25.61 22.293 7.093 247.253
31 Oct 1002.55 6.9 -4.35 - 495.52 -42.56 237.12
30 Oct 1022.70 11.25 4.55 - 515.787 -30.4 278.667
29 Oct 992.05 6.7 0.65 - 115.52 39.52 309.067
28 Oct 975.90 6.05 -0.80 - 100.32 51.68 267.52
25 Oct 973.05 6.85 -3.65 - 62.827 6.08 215.84
24 Oct 996.45 10.5 -2.45 - 93.227 30.4 209.76
23 Oct 1014.55 12.95 1.60 - 72.96 -8.107 179.36
22 Oct 998.25 11.35 -3.55 - 111.467 19.253 188.48
21 Oct 1017.05 14.9 -28.75 - 518.827 167.2 169.227
18 Oct 1093.25 43.65 -110.00 - 4.053 1.013 1.013
17 Oct 1090.15 153.65 153.65 - 0 0 0
6 Sept 1173.85 0 - 0 0 0


For Tata Consumer Product Ltd - strike price 1080 expiring on 28NOV2024

Delta for 1080 CE is 0.02

Historical price for 1080 CE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 36.43, the open interest changed by -54 which decreased total open position to 262


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 31.63, the open interest changed by 4 which increased total open position to 317


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 27.81, the open interest changed by -30 which decreased total open position to 314


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 1.2, which was -0.75 lower than the previous day. The implied volatity was 26.76, the open interest changed by 39 which increased total open position to 345


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was 23.58, the open interest changed by -1 which decreased total open position to 302


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 2.25, which was -1.85 lower than the previous day. The implied volatity was 25.20, the open interest changed by -47 which decreased total open position to 306


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 4.1, which was -0.55 lower than the previous day. The implied volatity was 24.35, the open interest changed by -2 which decreased total open position to 358


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 4.65, which was -0.05 lower than the previous day. The implied volatity was 25.82, the open interest changed by 32 which increased total open position to 365


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 4.7, which was -2.00 lower than the previous day. The implied volatity was 26.58, the open interest changed by 88 which increased total open position to 333


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 6.7, which was -0.20 lower than the previous day. The implied volatity was 25.61, the open interest changed by 7 which increased total open position to 244


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 6.9, which was -4.35 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 11.25, which was 4.55 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 6.7, which was 0.65 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 6.05, which was -0.80 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 6.85, which was -3.65 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 10.5, which was -2.45 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 12.95, which was 1.60 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 11.35, which was -3.55 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 14.9, which was -28.75 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 43.65, which was -110.00 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 153.65, which was 153.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATACONSUM 28NOV2024 1080 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 140.05 67.60 - 2.027 0 53.707
13 Nov 952.75 72.45 0.00 0.00 0 0 0
12 Nov 967.55 72.45 0.00 0.00 0 0 0
11 Nov 975.95 72.45 0.00 0.00 0 0 0
8 Nov 992.95 72.45 0.00 0.00 0 0 0
7 Nov 984.85 72.45 0.00 0.00 0 0 0
6 Nov 1007.05 72.45 -6.45 22.18 2.027 -1.013 52.693
5 Nov 1000.75 78.9 -12.45 27.07 6.08 3.04 52.693
4 Nov 994.60 91.35 12.85 38.49 4.053 2.027 48.64
1 Nov 1004.10 78.5 0.00 0.00 0 26.347 0
31 Oct 1002.55 78.5 15.30 - 27.36 26.347 46.613
30 Oct 1022.70 63.2 -34.80 - 21.28 11.147 19.253
29 Oct 992.05 98 0.00 - 0 2.027 0
28 Oct 975.90 98 18.35 - 2.027 7.093 7.093
25 Oct 973.05 79.65 0.00 - 0 6.08 0
24 Oct 996.45 79.65 63.90 - 6.08 5.067 5.067
23 Oct 1014.55 15.75 0.00 - 0 0 0
22 Oct 998.25 15.75 0.00 - 0 0 0
21 Oct 1017.05 15.75 0.00 - 0 0 0
18 Oct 1093.25 15.75 0.00 - 0 0 0
17 Oct 1090.15 15.75 15.75 - 0 0 0
6 Sept 1173.85 0 - 0 0 0


For Tata Consumer Product Ltd - strike price 1080 expiring on 28NOV2024

Delta for 1080 PE is -

Historical price for 1080 PE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 140.05, which was 67.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 72.45, 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 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 72.45, 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 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 72.45, 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 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 72.45, 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 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 72.45, 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 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 72.45, which was -6.45 lower than the previous day. The implied volatity was 22.18, the open interest changed by -1 which decreased total open position to 52


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 78.9, which was -12.45 lower than the previous day. The implied volatity was 27.07, the open interest changed by 3 which increased total open position to 52


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 91.35, which was 12.85 higher than the previous day. The implied volatity was 38.49, the open interest changed by 2 which increased total open position to 48


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 78.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 78.5, which was 15.30 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 63.2, which was -34.80 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 98, 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 98, which was 18.35 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 79.65, 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 79.65, which was 63.90 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 15.75, 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 15.75, 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 15.75, 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 15.75, 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 15.75, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to