`
[--[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 1090 CE
Delta: 0.01
Vega: 0.06
Theta: -0.08
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 0.3 -0.45 35.16 17.227 -10.133 143.893
13 Nov 952.75 0.75 0.00 0.00 0 -23.307 0
12 Nov 967.55 0.75 -0.25 29.38 78.027 -6.08 175.307
11 Nov 975.95 1 -0.60 27.80 18.24 2.027 187.467
8 Nov 992.95 1.6 -0.10 24.51 48.64 15.2 184.427
7 Nov 984.85 1.7 -1.65 25.54 67.893 14.187 171.253
6 Nov 1007.05 3.35 -0.45 24.96 200.64 52.693 157.067
5 Nov 1000.75 3.8 -0.05 26.42 57.76 12.16 106.4
4 Nov 994.60 3.85 -1.65 27.12 110.453 50.667 95.253
1 Nov 1004.10 5.5 -0.25 26.04 8.107 4.053 44.587
31 Oct 1002.55 5.75 -3.75 - 69.92 -25.333 41.547
30 Oct 1022.70 9.5 0.50 - 78.027 60.8 64.853
29 Oct 992.05 9 0.00 - 0 0 0
28 Oct 975.90 9 0.00 - 0 0 0
25 Oct 973.05 9 0.00 - 0 1.013 0
24 Oct 996.45 9 -0.25 - 1.013 0 3.04
23 Oct 1014.55 9.25 0.00 - 0 0 0
22 Oct 998.25 9.25 -2.80 - 2.027 0 3.04
21 Oct 1017.05 12.05 -27.75 - 5.067 2.027 3.04
18 Oct 1093.25 39.8 -106.30 - 2.027 1.013 1.013
17 Oct 1090.15 146.1 0.00 - 0 0 0
4 Oct 1130.40 146.1 - 0 0 0


For Tata Consumer Product Ltd - strike price 1090 expiring on 28NOV2024

Delta for 1090 CE is 0.01

Historical price for 1090 CE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was 35.16, the open interest changed by -10 which decreased total open position to 142


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -23 which decreased total open position to 0


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 29.38, the open interest changed by -6 which decreased total open position to 173


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 1, which was -0.60 lower than the previous day. The implied volatity was 27.80, the open interest changed by 2 which increased total open position to 185


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 24.51, the open interest changed by 15 which increased total open position to 182


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 1.7, which was -1.65 lower than the previous day. The implied volatity was 25.54, the open interest changed by 14 which increased total open position to 169


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was 24.96, the open interest changed by 52 which increased total open position to 155


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 3.8, which was -0.05 lower than the previous day. The implied volatity was 26.42, the open interest changed by 12 which increased total open position to 105


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 3.85, which was -1.65 lower than the previous day. The implied volatity was 27.12, the open interest changed by 50 which increased total open position to 94


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 5.5, which was -0.25 lower than the previous day. The implied volatity was 26.04, the open interest changed by 4 which increased total open position to 44


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 5.75, which was -3.75 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 9.5, which was 0.50 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, 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 9, 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 9, 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 9, which was -0.25 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 9.25, 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 9.25, which was -2.80 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 12.05, which was -27.75 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 39.8, which was -106.30 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 146.1, 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 4 Oct TATACONSUM was trading at 1130.40. The strike last trading price was 146.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATACONSUM 28NOV2024 1090 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 87.35 0.00 0.00 0 0 0
13 Nov 952.75 87.35 0.00 0.00 0 0 0
12 Nov 967.55 87.35 0.00 0.00 0 0 0
11 Nov 975.95 87.35 0.00 0.00 0 0 0
8 Nov 992.95 87.35 0.00 0.00 0 1.013 0
7 Nov 984.85 87.35 -2.15 - 2.027 0 32.427
6 Nov 1007.05 89.5 0.00 0.00 0 1.013 0
5 Nov 1000.75 89.5 -2.00 30.48 2.027 0 31.413
4 Nov 994.60 91.5 0.00 0.00 0 0 0
1 Nov 1004.10 91.5 0.00 0.00 0 5.067 0
31 Oct 1002.55 91.5 19.50 - 6.08 3.04 29.387
30 Oct 1022.70 72 39.00 - 26.347 24.32 24.32
29 Oct 992.05 33 0.00 - 0 0 0
28 Oct 975.90 33 0.00 - 0 0 0
25 Oct 973.05 33 0.00 - 0 0 0
24 Oct 996.45 33 0.00 - 0 0 0
23 Oct 1014.55 33 0.00 - 0 0 0
22 Oct 998.25 33 0.00 - 0 0 0
21 Oct 1017.05 33 0.00 - 0 -1.013 0
18 Oct 1093.25 33 1.55 - 1.013 0 1.013
17 Oct 1090.15 31.45 11.45 - 3.04 0 0
4 Oct 1130.40 20 - 6.08 2.027 2.027


For Tata Consumer Product Ltd - strike price 1090 expiring on 28NOV2024

Delta for 1090 PE is 0.00

Historical price for 1090 PE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 87.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 89.5, 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 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 89.5, which was -2.00 lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 31


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 91.5, 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 91.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 91.5, which was 19.50 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 72, which was 39.00 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, 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 33, which was 1.55 higher 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 31.45, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct TATACONSUM was trading at 1130.40. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to