TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
14 Nov 2024 04:12 PM IST
| TATACONSUM 28NOV2024 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.07
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 925.00 | 0.4 | -0.25 | 38.43 | 492.48 | -48.64 | 2,695.467 | |||
| 13 Nov | 952.75 | 0.65 | 0.05 | 34.55 | 946.453 | -306.027 | 2,744.107 | |||
| 12 Nov | 967.55 | 0.6 | -0.30 | 30.20 | 1,289.973 | 100.32 | 3,148.427 | |||
| 11 Nov | 975.95 | 0.9 | -0.60 | 29.16 | 1,193.707 | 168.213 | 3,052.16 | |||
|
|
||||||||||
| 8 Nov | 992.95 | 1.5 | -0.10 | 26.09 | 635.36 | 109.44 | 2,885.973 | |||
| 7 Nov | 984.85 | 1.6 | -1.20 | 27.08 | 1,193.707 | 222.933 | 2,776.533 | |||
| 6 Nov | 1007.05 | 2.8 | -0.50 | 25.95 | 955.573 | 112.48 | 2,549.547 | |||
| 5 Nov | 1000.75 | 3.3 | 0.10 | 27.44 | 710.347 | 103.36 | 2,434.027 | |||
| 4 Nov | 994.60 | 3.2 | -1.50 | 27.74 | 963.68 | 135.787 | 2,329.653 | |||
| 1 Nov | 1004.10 | 4.7 | -0.40 | 26.79 | 180.373 | 18.24 | 2,193.867 | |||
| 31 Oct | 1002.55 | 5.1 | -3.00 | - | 786.347 | 275.627 | 2,174.613 | |||
| 30 Oct | 1022.70 | 8.1 | 3.00 | - | 1,695.307 | 72.96 | 1,888.853 | |||
| 29 Oct | 992.05 | 5.1 | 0.20 | - | 469.173 | 77.013 | 1,814.88 | |||
| 28 Oct | 975.90 | 4.9 | -0.50 | - | 694.133 | 214.827 | 1,739.893 | |||
| 25 Oct | 973.05 | 5.4 | -2.60 | - | 599.893 | 77.013 | 1,525.067 | |||
| 24 Oct | 996.45 | 8 | -1.65 | - | 510.72 | 162.133 | 1,448.053 | |||
| 23 Oct | 1014.55 | 9.65 | 0.95 | - | 559.36 | -2.027 | 1,286.933 | |||
| 22 Oct | 998.25 | 8.7 | -3.30 | - | 760 | 363.787 | 1,289.973 | |||
| 21 Oct | 1017.05 | 12 | -25.00 | - | 2,386.4 | 713.387 | 928.213 | |||
| 18 Oct | 1093.25 | 37 | -0.90 | - | 320.213 | 122.613 | 213.813 | |||
| 17 Oct | 1090.15 | 37.9 | -8.75 | - | 90.187 | 84.107 | 89.173 | |||
| 16 Oct | 1113.95 | 46.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1115.25 | 46.65 | 0.00 | - | 0 | 4.053 | 0 | |||
| 14 Oct | 1113.55 | 46.65 | -4.35 | - | 5.067 | 2.027 | 3.04 | |||
| 11 Oct | 1113.10 | 51 | -87.40 | - | 1.013 | 0 | 0 | |||
| 10 Oct | 1114.15 | 138.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1117.80 | 138.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1119.05 | 138.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1111.40 | 138.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1130.40 | 138.4 | 138.40 | - | 0 | 0 | 0 | |||
| 9 Sept | 1192.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1173.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1188.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1194.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1199.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1199.70 | 0 | - | 0 | 0 | 0 | ||||
For Tata Consumer Product Ltd - strike price 1100 expiring on 28NOV2024
Delta for 1100 CE is 0.02
Historical price for 1100 CE is as follows
On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 38.43, the open interest changed by -48 which decreased total open position to 2660
On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 34.55, the open interest changed by -302 which decreased total open position to 2708
On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 30.20, the open interest changed by 99 which increased total open position to 3107
On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 0.9, which was -0.60 lower than the previous day. The implied volatity was 29.16, the open interest changed by 166 which increased total open position to 3012
On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 26.09, the open interest changed by 108 which increased total open position to 2848
On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 1.6, which was -1.20 lower than the previous day. The implied volatity was 27.08, the open interest changed by 220 which increased total open position to 2740
On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 2.8, which was -0.50 lower than the previous day. The implied volatity was 25.95, the open interest changed by 111 which increased total open position to 2516
On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 3.3, which was 0.10 higher than the previous day. The implied volatity was 27.44, the open interest changed by 102 which increased total open position to 2402
On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 3.2, which was -1.50 lower than the previous day. The implied volatity was 27.74, the open interest changed by 134 which increased total open position to 2299
On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 4.7, which was -0.40 lower than the previous day. The implied volatity was 26.79, the open interest changed by 18 which increased total open position to 2165
On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 5.1, which was -3.00 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 8.1, which was 3.00 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 5.1, which was 0.20 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 4.9, which was -0.50 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 5.4, which was -2.60 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 8, which was -1.65 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 9.65, which was 0.95 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 8.7, which was -3.30 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, which was -25.00 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 37, which was -0.90 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 37.9, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TATACONSUM was trading at 1113.95. The strike last trading price was 46.65, 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 15 Oct TATACONSUM was trading at 1115.25. The strike last trading price was 46.65, 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 14 Oct TATACONSUM was trading at 1113.55. The strike last trading price was 46.65, 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 11 Oct TATACONSUM was trading at 1113.10. The strike last trading price was 51, which was -87.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TATACONSUM was trading at 1114.15. The strike last trading price was 138.4, 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 9 Oct TATACONSUM was trading at 1117.80. The strike last trading price was 138.4, 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 8 Oct TATACONSUM was trading at 1119.05. The strike last trading price was 138.4, 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 7 Oct TATACONSUM was trading at 1111.40. The strike last trading price was 138.4, 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 138.4, which was 138.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept TATACONSUM was trading at 1192.05. 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 which decreased total open position to
On 6 Sept TATACONSUM was trading at 1173.85. 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 which decreased total open position to
On 5 Sept TATACONSUM was trading at 1188.65. 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 which decreased total open position to
On 4 Sept TATACONSUM was trading at 1194.95. 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 which decreased total open position to
On 3 Sept TATACONSUM was trading at 1199.00. 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 which decreased total open position to
On 2 Sept TATACONSUM was trading at 1199.70. 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 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.35
Theta: -0.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 925.00 | 171.5 | 30.50 | 65.24 | 8.107 | -6.08 | 288.8 |
| 13 Nov | 952.75 | 141 | 33.00 | - | 19.253 | -10.133 | 294.88 |
| 12 Nov | 967.55 | 108 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 975.95 | 108 | 3.00 | - | 3.04 | 0 | 305.013 |
| 8 Nov | 992.95 | 105 | -4.75 | 31.90 | 4.053 | 0 | 304 |
| 7 Nov | 984.85 | 109.75 | 18.75 | 29.52 | 6.08 | -1.013 | 302.987 |
| 6 Nov | 1007.05 | 91 | -8.00 | 22.89 | 11.147 | -5.067 | 302.987 |
| 5 Nov | 1000.75 | 99 | -18.35 | 31.97 | 2.027 | 0 | 308.053 |
| 4 Nov | 994.60 | 117.35 | 14.75 | 51.34 | 9.12 | 1.013 | 309.067 |
| 1 Nov | 1004.10 | 102.6 | 6.10 | 40.63 | 3.04 | 1.013 | 307.04 |
| 31 Oct | 1002.55 | 96.5 | 17.35 | - | 51.68 | 46.613 | 305.013 |
| 30 Oct | 1022.70 | 79.15 | -26.65 | - | 124.64 | 88.16 | 257.387 |
| 29 Oct | 992.05 | 105.8 | -13.25 | - | 41.547 | 6.08 | 169.227 |
| 28 Oct | 975.90 | 119.05 | -3.35 | - | 31.413 | -12.16 | 165.173 |
| 25 Oct | 973.05 | 122.4 | 21.90 | - | 81.067 | 58.773 | 177.333 |
| 24 Oct | 996.45 | 100.5 | 13.30 | - | 13.173 | 8.107 | 116.533 |
| 23 Oct | 1014.55 | 87.2 | -12.80 | - | 22.293 | -11.147 | 106.4 |
| 22 Oct | 998.25 | 100 | 14.95 | - | 10.133 | 3.04 | 116.533 |
| 21 Oct | 1017.05 | 85.05 | 54.55 | - | 102.347 | 32.427 | 112.48 |
| 18 Oct | 1093.25 | 30.5 | -5.30 | - | 53.707 | 13.173 | 80.053 |
| 17 Oct | 1090.15 | 35.8 | 11.80 | - | 37.493 | 23.307 | 66.88 |
| 16 Oct | 1113.95 | 24 | 0.00 | - | 3.04 | -1.013 | 43.573 |
| 15 Oct | 1115.25 | 24 | 0.15 | - | 2.027 | 1.013 | 44.587 |
| 14 Oct | 1113.55 | 23.85 | -5.15 | - | 26.347 | 7.093 | 43.573 |
| 11 Oct | 1113.10 | 29 | 3.00 | - | 28.373 | 11.147 | 36.48 |
| 10 Oct | 1114.15 | 26 | -1.00 | - | 3.04 | 1.013 | 24.32 |
| 9 Oct | 1117.80 | 27 | -0.70 | - | 4.053 | 1.013 | 23.307 |
| 8 Oct | 1119.05 | 27.7 | -5.15 | - | 3.04 | 0 | 22.293 |
| 7 Oct | 1111.40 | 32.85 | 3.85 | - | 7.093 | 1.013 | 22.293 |
| 4 Oct | 1130.40 | 29 | 8.85 | - | 22.293 | 17.227 | 17.227 |
| 9 Sept | 1192.05 | 20.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1173.85 | 20.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1188.65 | 20.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1194.95 | 20.15 | 20.15 | - | 0 | 0 | 0 |
| 3 Sept | 1199.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1199.70 | 0 | - | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1100 expiring on 28NOV2024
Delta for 1100 PE is -0.89
Historical price for 1100 PE is as follows
On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 171.5, which was 30.50 higher than the previous day. The implied volatity was 65.24, the open interest changed by -6 which decreased total open position to 285
On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 141, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 291
On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 108, 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 108, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 301
On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 105, which was -4.75 lower than the previous day. The implied volatity was 31.90, the open interest changed by 0 which decreased total open position to 300
On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 109.75, which was 18.75 higher than the previous day. The implied volatity was 29.52, the open interest changed by -1 which decreased total open position to 299
On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 91, which was -8.00 lower than the previous day. The implied volatity was 22.89, the open interest changed by -5 which decreased total open position to 299
On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 99, which was -18.35 lower than the previous day. The implied volatity was 31.97, the open interest changed by 0 which decreased total open position to 304
On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 117.35, which was 14.75 higher than the previous day. The implied volatity was 51.34, the open interest changed by 1 which increased total open position to 305
On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 102.6, which was 6.10 higher than the previous day. The implied volatity was 40.63, the open interest changed by 1 which increased total open position to 303
On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 96.5, which was 17.35 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 79.15, which was -26.65 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 105.8, which was -13.25 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 119.05, which was -3.35 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 122.4, which was 21.90 higher 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 100.5, which was 13.30 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 87.2, which was -12.80 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 100, which was 14.95 higher 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 85.05, which was 54.55 higher 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 30.5, which was -5.30 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 35.8, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TATACONSUM was trading at 1113.95. The strike last trading price was 24, 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 15 Oct TATACONSUM was trading at 1115.25. The strike last trading price was 24, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TATACONSUM was trading at 1113.55. The strike last trading price was 23.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TATACONSUM was trading at 1113.10. The strike last trading price was 29, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TATACONSUM was trading at 1114.15. The strike last trading price was 26, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TATACONSUM was trading at 1117.80. The strike last trading price was 27, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TATACONSUM was trading at 1119.05. The strike last trading price was 27.7, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TATACONSUM was trading at 1111.40. The strike last trading price was 32.85, which was 3.85 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 29, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 20.15, 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 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 20.15, 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 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 20.15, 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 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 20.15, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept TATACONSUM was trading at 1199.00. 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 which decreased total open position to
On 2 Sept TATACONSUM was trading at 1199.70. 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
