TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 77.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1210.30 | 77.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1222.75 | 77.5 | 0.00 | 0 | 456 | 0 | ||||
| 11 Sept | 1204.40 | 77.5 | 7.05 | 456 | 0 | 1,368 | ||||
| 10 Sept | 1204.15 | 70.45 | 9.45 | 1,368 | 456 | 912 | ||||
| 9 Sept | 1192.05 | 61 | -46.70 | 2,280 | 912 | 912 | ||||
| 6 Sept | 1173.85 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1188.65 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1194.95 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1199.00 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1199.70 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1200.15 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1198.45 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1201.15 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1209.60 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1220.05 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1196.80 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1205.80 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1171.20 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1170.80 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1186.15 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1178.30 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 1199.40 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1188.95 | 107.7 | 107.70 | 0 | 0 | 0 | ||||
| 25 Jul | 1223.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1231.25 | 0 | 0.00 | 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 1140 expiring on 26SEP2024
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 77.5, 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 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 77.5, 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 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 77.5, 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 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 77.5, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1368
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 70.45, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 912
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 61, which was -46.70 lower than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 912
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, 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 107.7, which was 107.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul TATACONSUM was trading at 1223.60. 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 24 Jul TATACONSUM was trading at 1231.25. 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 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 1140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 1.35 | -0.50 | 37,392 | -9,576 | 1,38,168 |
| 13 Sept | 1210.30 | 1.85 | 0.45 | 99,864 | 14,136 | 1,45,920 |
| 12 Sept | 1222.75 | 1.4 | -1.35 | 1,35,432 | -33,288 | 1,32,240 |
| 11 Sept | 1204.40 | 2.75 | -0.45 | 65,208 | -456 | 1,68,720 |
| 10 Sept | 1204.15 | 3.2 | -2.70 | 74,784 | 8,208 | 1,75,560 |
| 9 Sept | 1192.05 | 5.9 | -3.50 | 1,71,456 | 18,696 | 1,66,896 |
| 6 Sept | 1173.85 | 9.4 | 2.00 | 1,79,208 | -7,296 | 1,62,336 |
| 5 Sept | 1188.65 | 7.4 | 1.20 | 95,760 | 16,416 | 1,76,928 |
| 4 Sept | 1194.95 | 6.2 | 0.20 | 2,15,232 | -11,400 | 1,60,512 |
| 3 Sept | 1199.00 | 6 | -0.35 | 1,78,752 | 5,472 | 1,73,280 |
| 2 Sept | 1199.70 | 6.35 | 2.10 | 2,69,040 | 1,14,912 | 1,70,544 |
| 30 Aug | 1200.15 | 4.25 | -1.60 | 70,224 | 27,816 | 54,720 |
| 29 Aug | 1198.45 | 5.85 | -4.15 | 22,344 | 21,432 | 26,448 |
| 28 Aug | 1201.15 | 10 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1209.60 | 10 | 0.00 | 0 | 4,560 | 0 |
| 26 Aug | 1220.05 | 10 | 0.00 | 4,560 | 0 | 456 |
| 23 Aug | 1196.80 | 10 | -10.45 | 456 | 0 | 0 |
| 22 Aug | 1205.80 | 20.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1171.20 | 20.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1170.80 | 20.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1186.15 | 20.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 20.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1199.40 | 20.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1188.95 | 20.45 | 20.45 | 0 | 0 | 0 |
| 25 Jul | 1223.60 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1231.25 | 0 | 0.00 | 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 1140 expiring on 26SEP2024
Delta for 1140 PE is -
Historical price for 1140 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 1.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -9576 which decreased total open position to 138168
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 1.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 14136 which increased total open position to 145920
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 1.4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -33288 which decreased total open position to 132240
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -456 which decreased total open position to 168720
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 3.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 8208 which increased total open position to 175560
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 5.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 18696 which increased total open position to 166896
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 9.4, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -7296 which decreased total open position to 162336
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 7.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 16416 which increased total open position to 176928
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 6.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 160512
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 5472 which increased total open position to 173280
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 6.35, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 114912 which increased total open position to 170544
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 4.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 27816 which increased total open position to 54720
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 5.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 21432 which increased total open position to 26448
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 10, 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 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4560 which increased total open position to 0
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 10, 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 456
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 10, which was -10.45 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 20.45, 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 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 20.45, 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 Aug TATACONSUM was trading at 1170.80. The strike last trading price was 20.45, 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 9 Aug TATACONSUM was trading at 1186.15. The strike last trading price was 20.45, 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 8 Aug TATACONSUM was trading at 1178.30. The strike last trading price was 20.45, 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 5 Aug TATACONSUM was trading at 1199.40. The strike last trading price was 20.45, 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 31 Jul TATACONSUM was trading at 1188.95. The strike last trading price was 20.45, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul TATACONSUM was trading at 1223.60. 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 24 Jul TATACONSUM was trading at 1231.25. 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 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