TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 122 | -0.20 | 912 | 0 | 15,048 | ||||
| 13 Sept | 1210.30 | 122.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1222.75 | 122.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1204.40 | 122.2 | 12.30 | 456 | 0 | 15,048 | ||||
| 10 Sept | 1204.15 | 109.9 | 12.90 | 90,744 | 0 | 15,048 | ||||
| 9 Sept | 1192.05 | 97 | 13.40 | 2,736 | 0 | 15,048 | ||||
| 6 Sept | 1173.85 | 83.6 | -17.50 | 10,488 | 3,648 | 15,048 | ||||
| 5 Sept | 1188.65 | 101.1 | -3.85 | 1,824 | 0 | 10,488 | ||||
| 4 Sept | 1194.95 | 104.95 | -14.55 | 9,576 | 4,104 | 10,488 | ||||
| 3 Sept | 1199.00 | 119.5 | 9.50 | 1,368 | 0 | 5,928 | ||||
| 2 Sept | 1199.70 | 110 | -0.95 | 1,368 | 0 | 5,928 | ||||
| 30 Aug | 1200.15 | 110.95 | 0.95 | 456 | 0 | 5,928 | ||||
| 29 Aug | 1198.45 | 110 | -7.00 | 5,472 | 4,104 | 5,472 | ||||
|
|
||||||||||
| 28 Aug | 1201.15 | 117 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1209.60 | 117 | 4.00 | 912 | 0 | 1,368 | ||||
| 26 Aug | 1220.05 | 113 | 1.50 | 912 | 0 | 1,824 | ||||
| 23 Aug | 1196.80 | 111.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1205.80 | 111.5 | 27.10 | 1,824 | 0 | 1,824 | ||||
| 20 Aug | 1171.20 | 84.4 | -53.85 | 1,824 | 1,368 | 1,368 | ||||
| 12 Aug | 1170.80 | 138.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1186.15 | 138.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1178.30 | 138.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1199.40 | 138.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1188.95 | 138.25 | 138.25 | 0 | 0 | 0 | ||||
| 19 Jul | 1188.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1193.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1176.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1148.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1152.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1131.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1150.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1142.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1150.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1137.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1135.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1146.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1105.00 | 0 | 0 | 0 | 0 | |||||
For Tata Consumer Product Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 122, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15048
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 122.2, 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 0
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 122.2, 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 0
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 122.2, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15048
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 109.9, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15048
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 97, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15048
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 83.6, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 3648 which increased total open position to 15048
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 101.1, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10488
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 104.95, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 4104 which increased total open position to 10488
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 119.5, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5928
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 110, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5928
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 110.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5928
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 110, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 4104 which increased total open position to 5472
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 117, 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 0
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 117, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1368
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 113, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1824
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 111.5, 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 0
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 111.5, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1824
On 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 84.4, which was -53.85 lower than the previous day. The implied volatity was -, the open interest changed by 1368 which increased total open position to 1368
On 12 Aug TATACONSUM was trading at 1170.80. The strike last trading price was 138.25, 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 0
On 9 Aug TATACONSUM was trading at 1186.15. The strike last trading price was 138.25, 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 0
On 8 Aug TATACONSUM was trading at 1178.30. The strike last trading price was 138.25, 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 0
On 5 Aug TATACONSUM was trading at 1199.40. The strike last trading price was 138.25, 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 0
On 31 Jul TATACONSUM was trading at 1188.95. The strike last trading price was 138.25, which was 138.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul TATACONSUM was trading at 1188.00. The strike last trading price was 0, 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 0
On 18 Jul TATACONSUM was trading at 1193.40. The strike last trading price was 0, 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 0
On 16 Jul TATACONSUM was trading at 1176.25. The strike last trading price was 0, 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 0
On 15 Jul TATACONSUM was trading at 1148.80. The strike last trading price was 0, 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 0
On 12 Jul TATACONSUM was trading at 1152.25. The strike last trading price was 0, 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 0
On 11 Jul TATACONSUM was trading at 1131.40. The strike last trading price was 0, 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 0
On 10 Jul TATACONSUM was trading at 1150.80. The strike last trading price was 0, 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 0
On 9 Jul TATACONSUM was trading at 1142.20. The strike last trading price was 0, 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 0
On 8 Jul TATACONSUM was trading at 1150.80. The strike last trading price was 0, 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 0
On 5 Jul TATACONSUM was trading at 1137.40. The strike last trading price was 0, 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 0
On 4 Jul TATACONSUM was trading at 1135.20. The strike last trading price was 0, 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 0
On 3 Jul TATACONSUM was trading at 1146.35. The strike last trading price was 0, 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 0
On 2 Jul TATACONSUM was trading at 1105.00. 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 1100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 0.8 | -0.05 | 23,256 | -8,664 | 1,49,112 |
| 13 Sept | 1210.30 | 0.85 | 0.00 | 44,688 | 6,384 | 1,58,688 |
| 12 Sept | 1222.75 | 0.85 | -0.50 | 72,960 | -8,664 | 1,51,392 |
| 11 Sept | 1204.40 | 1.35 | -0.10 | 50,616 | 3,648 | 1,57,320 |
| 10 Sept | 1204.15 | 1.45 | -1.10 | 67,032 | 34,200 | 1,72,368 |
| 9 Sept | 1192.05 | 2.55 | -1.15 | 87,552 | 4,104 | 1,38,168 |
| 6 Sept | 1173.85 | 3.7 | 0.70 | 1,11,264 | 40,584 | 1,34,520 |
| 5 Sept | 1188.65 | 3 | 0.35 | 41,952 | 1,824 | 93,480 |
| 4 Sept | 1194.95 | 2.65 | 0.25 | 1,70,544 | 5,472 | 95,304 |
| 3 Sept | 1199.00 | 2.4 | -0.50 | 83,904 | 14,136 | 93,480 |
| 2 Sept | 1199.70 | 2.9 | 0.80 | 1,23,120 | 32,832 | 79,800 |
| 30 Aug | 1200.15 | 2.1 | -0.15 | 47,424 | 14,136 | 47,424 |
| 29 Aug | 1198.45 | 2.25 | -0.40 | 35,568 | -6,840 | 33,288 |
| 28 Aug | 1201.15 | 2.65 | -0.55 | 17,328 | 12,768 | 39,216 |
| 27 Aug | 1209.60 | 3.2 | 0.75 | 13,224 | 2,280 | 25,992 |
| 26 Aug | 1220.05 | 2.45 | -0.75 | 9,576 | 5,016 | 24,624 |
| 23 Aug | 1196.80 | 3.2 | -0.05 | 5,472 | 912 | 18,240 |
| 22 Aug | 1205.80 | 3.25 | -3.75 | 47,424 | 8,664 | 17,784 |
| 20 Aug | 1171.20 | 7 | -5.00 | 456 | 0 | 9,120 |
| 12 Aug | 1170.80 | 12 | 3.00 | 6,384 | 1,368 | 7,296 |
| 9 Aug | 1186.15 | 9 | -3.00 | 456 | 0 | 5,472 |
| 8 Aug | 1178.30 | 12 | 4.00 | 912 | 0 | 5,016 |
| 5 Aug | 1199.40 | 8 | -1.95 | 912 | 0 | 5,472 |
| 31 Jul | 1188.95 | 9.95 | -46.55 | 1,824 | 1,368 | 5,016 |
| 19 Jul | 1188.00 | 56.5 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1193.40 | 56.5 | 56.50 | 0 | 0 | 0 |
| 16 Jul | 1176.25 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1148.80 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1152.25 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1131.40 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1150.80 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1142.20 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1150.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1137.40 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1135.20 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1146.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1105.00 | 0 | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8664 which decreased total open position to 149112
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6384 which increased total open position to 158688
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -8664 which decreased total open position to 151392
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3648 which increased total open position to 157320
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 1.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 172368
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 2.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4104 which increased total open position to 138168
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 3.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 40584 which increased total open position to 134520
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 93480
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 2.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5472 which increased total open position to 95304
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 14136 which increased total open position to 93480
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 2.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 32832 which increased total open position to 79800
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 14136 which increased total open position to 47424
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 2.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -6840 which decreased total open position to 33288
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 12768 which increased total open position to 39216
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 3.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 25992
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 2.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5016 which increased total open position to 24624
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 3.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 18240
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 3.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 8664 which increased total open position to 17784
On 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 7, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9120
On 12 Aug TATACONSUM was trading at 1170.80. The strike last trading price was 12, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 1368 which increased total open position to 7296
On 9 Aug TATACONSUM was trading at 1186.15. The strike last trading price was 9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5472
On 8 Aug TATACONSUM was trading at 1178.30. The strike last trading price was 12, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5016
On 5 Aug TATACONSUM was trading at 1199.40. The strike last trading price was 8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5472
On 31 Jul TATACONSUM was trading at 1188.95. The strike last trading price was 9.95, which was -46.55 lower than the previous day. The implied volatity was -, the open interest changed by 1368 which increased total open position to 5016
On 19 Jul TATACONSUM was trading at 1188.00. The strike last trading price was 56.5, 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 0
On 18 Jul TATACONSUM was trading at 1193.40. The strike last trading price was 56.5, which was 56.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul TATACONSUM was trading at 1176.25. The strike last trading price was 0, 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 0
On 15 Jul TATACONSUM was trading at 1148.80. The strike last trading price was 0, 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 0
On 12 Jul TATACONSUM was trading at 1152.25. The strike last trading price was 0, 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 0
On 11 Jul TATACONSUM was trading at 1131.40. The strike last trading price was 0, 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 0
On 10 Jul TATACONSUM was trading at 1150.80. The strike last trading price was 0, 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 0
On 9 Jul TATACONSUM was trading at 1142.20. The strike last trading price was 0, 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 0
On 8 Jul TATACONSUM was trading at 1150.80. The strike last trading price was 0, 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 0
On 5 Jul TATACONSUM was trading at 1137.40. The strike last trading price was 0, 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 0
On 4 Jul TATACONSUM was trading at 1135.20. The strike last trading price was 0, 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 0
On 3 Jul TATACONSUM was trading at 1146.35. The strike last trading price was 0, 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 0
On 2 Jul TATACONSUM was trading at 1105.00. 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