TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
21 Nov 2024 04:12 PM IST
| TATACONSUM 28NOV2024 1090 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 911.70 | 0.2 | -0.10 | - | 3.04 | 0 | 137.813 | |||
| 20 Nov | 917.15 | 0.3 | 0.00 | 47.55 | 2.027 | -2.027 | 139.84 | |||
| 19 Nov | 917.15 | 0.3 | 0.00 | 47.55 | 2.027 | 0 | 139.84 | |||
| 18 Nov | 930.75 | 0.3 | 0.00 | 41.36 | 13.173 | -2.027 | 139.84 | |||
| 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 -
Historical price for 1090 CE is as follows
On 21 Nov TATACONSUM was trading at 911.70. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136
On 20 Nov TATACONSUM was trading at 917.15. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 47.55, the open interest changed by -2 which decreased total open position to 138
On 19 Nov TATACONSUM was trading at 917.15. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 47.55, the open interest changed by 0 which decreased total open position to 138
On 18 Nov TATACONSUM was trading at 930.75. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 41.36, the open interest changed by -2 which decreased total open position to 138
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 |
| 21 Nov | 911.70 | 156 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 917.15 | 156 | 0.00 | - | 1.013 | 0 | 33.44 |
| 19 Nov | 917.15 | 156 | 68.65 | - | 1.013 | 0 | 33.44 |
| 18 Nov | 930.75 | 87.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 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 21 Nov TATACONSUM was trading at 911.70. The strike last trading price was 156, 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 20 Nov TATACONSUM was trading at 917.15. The strike last trading price was 156, 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 33
On 19 Nov TATACONSUM was trading at 917.15. The strike last trading price was 156, which was 68.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 18 Nov TATACONSUM was trading at 930.75. 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 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
