TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 77.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1210.30 | 77.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1222.75 | 77.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1204.40 | 77.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 1204.15 | 77.45 | 0.00 | 0 | 456 | 0 | ||||
| 9 Sept | 1192.05 | 77.45 | -45.05 | 456 | 0 | 0 | ||||
| 6 Sept | 1173.85 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1188.65 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1194.95 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1199.00 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1199.70 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1200.15 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1198.45 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1201.15 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1209.60 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1220.05 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1196.80 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1205.80 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1171.20 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1170.80 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1186.15 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1178.30 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1199.40 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1188.95 | 122.5 | 122.50 | 0 | 0 | 0 | ||||
| 22 Jul | 1204.80 | 0 | 0.00 | 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 1120 expiring on 26SEP2024
Delta for 1120 CE is -
Historical price for 1120 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 77.45, 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 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 77.45, 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 77.45, 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 77.45, 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 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 77.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 0
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 77.45, which was -45.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 122.5, 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 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 122.5, 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 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 122.5, 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 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 122.5, 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 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 122.5, 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 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 122.5, 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 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 122.5, 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 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 122.5, 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 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 122.5, 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 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 122.5, 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 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 122.5, 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 122.5, 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 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 122.5, 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 12 Aug TATACONSUM was trading at 1170.80. The strike last trading price was 122.5, 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 9 Aug TATACONSUM was trading at 1186.15. The strike last trading price was 122.5, 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 8 Aug TATACONSUM was trading at 1178.30. The strike last trading price was 122.5, 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 5 Aug TATACONSUM was trading at 1199.40. The strike last trading price was 122.5, 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 31 Jul TATACONSUM was trading at 1188.95. The strike last trading price was 122.5, which was 122.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul TATACONSUM was trading at 1204.80. 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 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 1120 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 0.95 | -0.30 | 6,384 | -3,648 | 1,27,224 |
| 13 Sept | 1210.30 | 1.25 | 0.25 | 1,29,960 | 83,904 | 1,30,872 |
| 12 Sept | 1222.75 | 1 | -0.80 | 30,096 | 5,928 | 49,704 |
| 11 Sept | 1204.40 | 1.8 | -0.25 | 36,024 | 1,824 | 58,824 |
| 10 Sept | 1204.15 | 2.05 | -1.75 | 1,28,136 | -47,424 | 56,544 |
| 9 Sept | 1192.05 | 3.8 | -1.95 | 1,03,512 | -7,296 | 1,03,512 |
| 6 Sept | 1173.85 | 5.75 | 1.15 | 1,01,688 | 14,136 | 1,10,808 |
| 5 Sept | 1188.65 | 4.6 | 0.30 | 77,064 | -5,928 | 95,304 |
| 4 Sept | 1194.95 | 4.3 | 0.55 | 1,77,384 | 93,024 | 1,03,056 |
| 3 Sept | 1199.00 | 3.75 | -0.50 | 7,296 | 2,736 | 8,208 |
| 2 Sept | 1199.70 | 4.25 | -11.25 | 9,120 | 5,016 | 5,016 |
| 30 Aug | 1200.15 | 15.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1198.45 | 15.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1201.15 | 15.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1209.60 | 15.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1220.05 | 15.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1196.80 | 15.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1205.80 | 15.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1171.20 | 15.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1170.80 | 15.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1186.15 | 15.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 15.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1199.40 | 15.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1188.95 | 15.5 | 15.50 | 0 | 0 | 0 |
| 22 Jul | 1204.80 | 0 | 0.00 | 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 1120 expiring on 26SEP2024
Delta for 1120 PE is -
Historical price for 1120 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3648 which decreased total open position to 127224
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 83904 which increased total open position to 130872
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5928 which increased total open position to 49704
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 58824
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 2.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -47424 which decreased total open position to 56544
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 3.8, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -7296 which decreased total open position to 103512
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 5.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 14136 which increased total open position to 110808
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 4.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -5928 which decreased total open position to 95304
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 4.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 93024 which increased total open position to 103056
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 3.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2736 which increased total open position to 8208
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 4.25, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 5016 which increased total open position to 5016
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 15.5, 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 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 15.5, 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 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 15.5, 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 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 15.5, 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 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 15.5, 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 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 15.5, 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 15.5, 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 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 15.5, 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 12 Aug TATACONSUM was trading at 1170.80. The strike last trading price was 15.5, 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 9 Aug TATACONSUM was trading at 1186.15. The strike last trading price was 15.5, 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 8 Aug TATACONSUM was trading at 1178.30. The strike last trading price was 15.5, 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 5 Aug TATACONSUM was trading at 1199.40. The strike last trading price was 15.5, 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 31 Jul TATACONSUM was trading at 1188.95. The strike last trading price was 15.5, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul TATACONSUM was trading at 1204.80. 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 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