`
[--[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 1120 CE
Delta: 0.01
Vega: 0.06
Theta: -0.09
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 0.3 -0.20 40.42 62.827 -10.133 272.587
13 Nov 952.75 0.5 0.05 36.76 107.413 -46.613 301.973
12 Nov 967.55 0.45 -0.40 32.35 131.733 -12.16 352.64
11 Nov 975.95 0.85 -0.25 32.54 84.107 -51.68 362.773
8 Nov 992.95 1.1 0.10 28.07 183.413 -34.453 414.453
7 Nov 984.85 1 -0.95 28.07 142.88 -13.173 447.893
6 Nov 1007.05 1.95 -0.30 27.49 176.32 -16.213 461.067
5 Nov 1000.75 2.25 0.00 28.62 244.213 -17.227 478.293
4 Nov 994.60 2.25 -1.30 29.03 395.2 165.173 502.613
1 Nov 1004.10 3.55 -0.05 28.42 8.107 1.013 337.44
31 Oct 1002.55 3.6 -2.15 - 262.453 87.147 332.373
30 Oct 1022.70 5.75 1.95 - 407.36 44.587 244.213
29 Oct 992.05 3.8 0.10 - 25.333 3.04 197.6
28 Oct 975.90 3.7 -1.25 - 18.24 2.027 194.56
25 Oct 973.05 4.95 -0.70 - 34.453 2.027 192.533
24 Oct 996.45 5.65 -1.45 - 67.893 17.227 191.52
23 Oct 1014.55 7.1 0.60 - 20.267 -3.04 173.28
22 Oct 998.25 6.5 -3.05 - 41.547 10.133 175.307
21 Oct 1017.05 9.55 -16.25 - 354.667 -4.053 164.16
18 Oct 1093.25 25.8 -0.70 - 21.28 6.08 168.213
17 Oct 1090.15 26.5 -8.50 - 25.333 7.093 162.133
16 Oct 1113.95 35 -5.00 - 208.747 144.907 155.04
15 Oct 1115.25 40 0.00 - 8.107 5.067 9.12
14 Oct 1113.55 40 -6.70 - 3.04 1.013 2.027
11 Oct 1113.10 46.7 0.00 - 0 1.013 0
10 Oct 1114.15 46.7 -77.35 - 1.013 0 0
9 Oct 1117.80 124.05 0.00 - 0 0 0
8 Oct 1119.05 124.05 0.00 - 0 0 0
7 Oct 1111.40 124.05 0.00 - 0 0 0
4 Oct 1130.40 124.05 124.05 - 0 0 0
24 Sept 1211.65 0 0.00 - 0 0 0
23 Sept 1211.55 0 0.00 - 0 0 0
20 Sept 1216.85 0 0.00 - 0 0 0
19 Sept 1215.25 0 0.00 - 0 0 0
18 Sept 1200.85 0 0.00 - 0 0 0
16 Sept 1218.50 0 0.00 - 0 0 0
13 Sept 1210.30 0 0.00 - 0 0 0
11 Sept 1204.40 0 0.00 - 0 0 0
10 Sept 1204.15 0 0.00 - 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 1120 expiring on 28NOV2024

Delta for 1120 CE is 0.01

Historical price for 1120 CE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 40.42, the open interest changed by -10 which decreased total open position to 269


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 36.76, the open interest changed by -46 which decreased total open position to 298


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 32.35, the open interest changed by -12 which decreased total open position to 348


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 32.54, the open interest changed by -51 which decreased total open position to 358


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was 28.07, the open interest changed by -34 which decreased total open position to 409


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 1, which was -0.95 lower than the previous day. The implied volatity was 28.07, the open interest changed by -13 which decreased total open position to 442


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was 27.49, the open interest changed by -16 which decreased total open position to 455


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 28.62, the open interest changed by -17 which decreased total open position to 472


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 2.25, which was -1.30 lower than the previous day. The implied volatity was 29.03, the open interest changed by 163 which increased total open position to 496


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 3.55, which was -0.05 lower than the previous day. The implied volatity was 28.42, the open interest changed by 1 which increased total open position to 333


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 3.6, which was -2.15 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 5.75, which was 1.95 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 3.8, which was 0.10 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 3.7, which was -1.25 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 4.95, 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 24 Oct TATACONSUM was trading at 996.45. The strike last trading price was 5.65, which was -1.45 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 7.1, which was 0.60 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 6.5, which was -3.05 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 9.55, which was -16.25 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 25.8, 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 17 Oct TATACONSUM was trading at 1090.15. The strike last trading price was 26.5, which was -8.50 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 35, which was -5.00 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 40, 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 40, which was -6.70 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 46.7, 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 10 Oct TATACONSUM was trading at 1114.15. The strike last trading price was 46.7, which was -77.35 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 124.05, 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 124.05, 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 124.05, 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 124.05, which was 124.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept TATACONSUM was trading at 1211.65. 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 23 Sept TATACONSUM was trading at 1211.55. 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 20 Sept TATACONSUM was trading at 1216.85. 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 19 Sept TATACONSUM was trading at 1215.25. 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 which decreased total open position to


On 18 Sept TATACONSUM was trading at 1200.85. 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 16 Sept TATACONSUM was trading at 1218.50. 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 13 Sept TATACONSUM was trading at 1210.30. 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 11 Sept TATACONSUM was trading at 1204.40. 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 which decreased total open position to


On 10 Sept TATACONSUM was trading at 1204.15. 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 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 1120 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 114 0.00 0.00 0 0 0
13 Nov 952.75 114 0.00 0.00 0 0 0
12 Nov 967.55 114 0.00 0.00 0 0 0
11 Nov 975.95 114 0.00 0.00 0 0 0
8 Nov 992.95 114 0.00 0.00 0 0 0
7 Nov 984.85 114 0.00 0.00 0 0 0
6 Nov 1007.05 114 0.00 0.00 0 0 0
5 Nov 1000.75 114 0.00 0.00 0 0 0
4 Nov 994.60 114 0.00 0.00 0 0 0
1 Nov 1004.10 114 0.00 0.00 0 -15.2 0
31 Oct 1002.55 114 16.85 - 27.36 -15.2 8.107
30 Oct 1022.70 97.15 -29.50 - 9.12 -1.013 25.333
29 Oct 992.05 126.65 101.20 - 30.4 26.347 26.347
28 Oct 975.90 25.45 0.00 - 0 0 0
25 Oct 973.05 25.45 0.00 - 0 0 0
24 Oct 996.45 25.45 0.00 - 0 0 0
23 Oct 1014.55 25.45 0.00 - 0 0 0
22 Oct 998.25 25.45 0.00 - 0 0 0
21 Oct 1017.05 25.45 0.00 - 0 0 0
18 Oct 1093.25 25.45 0.00 - 0 0 0
17 Oct 1090.15 25.45 0.00 - 0 0 0
16 Oct 1113.95 25.45 0.00 - 0 0 0
15 Oct 1115.25 25.45 0.00 - 0 0 0
14 Oct 1113.55 25.45 0.00 - 0 0 0
11 Oct 1113.10 25.45 0.00 - 0 0 0
10 Oct 1114.15 25.45 0.00 - 0 0 0
9 Oct 1117.80 25.45 0.00 - 0 0 0
8 Oct 1119.05 25.45 0.00 - 0 0 0
7 Oct 1111.40 25.45 0.00 - 0 0 0
4 Oct 1130.40 25.45 25.45 - 0 0 0
24 Sept 1211.65 0 0.00 - 0 0 0
23 Sept 1211.55 0 0.00 - 0 0 0
20 Sept 1216.85 0 0.00 - 0 0 0
19 Sept 1215.25 0 0.00 - 0 0 0
18 Sept 1200.85 0 0.00 - 0 0 0
16 Sept 1218.50 0 0.00 - 0 0 0
13 Sept 1210.30 0 0.00 - 0 0 0
11 Sept 1204.40 0 0.00 - 0 0 0
10 Sept 1204.15 0 0.00 - 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 1120 expiring on 28NOV2024

Delta for 1120 PE is 0.00

Historical price for 1120 PE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 114, 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 114, 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 114, 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 114, 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 114, 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 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 114, 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 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 114, 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 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 114, 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 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 114, 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 114, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 114, which was 16.85 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 97.15, which was -29.50 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 126.65, which was 101.20 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 17 Oct TATACONSUM was trading at 1090.15. The strike last trading price was 25.45, 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 16 Oct TATACONSUM was trading at 1113.95. The strike last trading price was 25.45, 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 25.45, 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 25.45, 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 11 Oct TATACONSUM was trading at 1113.10. The strike last trading price was 25.45, 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 10 Oct TATACONSUM was trading at 1114.15. The strike last trading price was 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept TATACONSUM was trading at 1211.65. 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 23 Sept TATACONSUM was trading at 1211.55. 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 20 Sept TATACONSUM was trading at 1216.85. 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 19 Sept TATACONSUM was trading at 1215.25. 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 which decreased total open position to


On 18 Sept TATACONSUM was trading at 1200.85. 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 16 Sept TATACONSUM was trading at 1218.50. 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 13 Sept TATACONSUM was trading at 1210.30. 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 11 Sept TATACONSUM was trading at 1204.40. 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 which decreased total open position to


On 10 Sept TATACONSUM was trading at 1204.15. 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 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