TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
14 Nov 2024 04:12 PM IST
| TATACONSUM 28NOV2024 1150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.05
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 925.00 | 0.3 | -0.10 | 45.41 | 148.96 | -40.533 | 336.427 | |||
| 13 Nov | 952.75 | 0.4 | 0.00 | 40.85 | 85.12 | -13.173 | 397.227 | |||
| 12 Nov | 967.55 | 0.4 | -0.15 | 36.75 | 53.707 | -19.253 | 416.48 | |||
| 11 Nov | 975.95 | 0.55 | -0.15 | 35.31 | 22.293 | -13.173 | 431.68 | |||
| 8 Nov | 992.95 | 0.7 | 0.00 | 30.72 | 95.253 | -38.507 | 444.853 | |||
| 7 Nov | 984.85 | 0.7 | -0.40 | 31.05 | 116.533 | 15.2 | 478.293 | |||
| 6 Nov | 1007.05 | 1.1 | -0.35 | 29.34 | 100.32 | 18.24 | 464.107 | |||
| 5 Nov | 1000.75 | 1.45 | 0.10 | 31.13 | 186.453 | 2.027 | 479.307 | |||
| 4 Nov | 994.60 | 1.35 | -0.85 | 30.84 | 324.267 | 17.227 | 475.253 | |||
| 1 Nov | 1004.10 | 2.2 | -0.25 | 30.17 | 44.587 | 4.053 | 458.027 | |||
| 31 Oct | 1002.55 | 2.45 | -1.10 | - | 503.627 | 82.08 | 452.96 | |||
| 30 Oct | 1022.70 | 3.55 | 0.85 | - | 353.653 | -3.04 | 370.88 | |||
| 29 Oct | 992.05 | 2.7 | 0.00 | - | 133.76 | 49.653 | 373.92 | |||
| 28 Oct | 975.90 | 2.7 | -0.55 | - | 258.4 | 113.493 | 324.267 | |||
| 25 Oct | 973.05 | 3.25 | -0.35 | - | 12.16 | 8.107 | 210.773 | |||
| 24 Oct | 996.45 | 3.6 | -0.75 | - | 26.347 | -5.067 | 201.653 | |||
| 23 Oct | 1014.55 | 4.35 | 0.35 | - | 10.133 | 0 | 206.72 | |||
| 22 Oct | 998.25 | 4 | -1.80 | - | 89.173 | 38.507 | 206.72 | |||
|
|
||||||||||
| 21 Oct | 1017.05 | 5.8 | -9.95 | - | 311.093 | 166.187 | 168.213 | |||
| 18 Oct | 1093.25 | 15.75 | -84.05 | - | 2.027 | 1.013 | 1.013 | |||
| 17 Oct | 1090.15 | 99.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1113.95 | 99.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1115.25 | 99.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1113.55 | 99.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1113.10 | 99.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1114.15 | 99.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1117.80 | 99.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1119.05 | 99.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1111.40 | 99.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1130.40 | 99.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1196.25 | 99.8 | - | 0 | 0 | 0 | ||||
For Tata Consumer Product Ltd - strike price 1150 expiring on 28NOV2024
Delta for 1150 CE is 0.01
Historical price for 1150 CE is as follows
On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 45.41, the open interest changed by -40 which decreased total open position to 332
On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 40.85, the open interest changed by -13 which decreased total open position to 392
On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 36.75, the open interest changed by -19 which decreased total open position to 411
On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 35.31, the open interest changed by -13 which decreased total open position to 426
On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 30.72, the open interest changed by -38 which decreased total open position to 439
On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 31.05, the open interest changed by 15 which increased total open position to 472
On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 29.34, the open interest changed by 18 which increased total open position to 458
On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 1.45, which was 0.10 higher than the previous day. The implied volatity was 31.13, the open interest changed by 2 which increased total open position to 473
On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 30.84, the open interest changed by 17 which increased total open position to 469
On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 30.17, the open interest changed by 4 which increased total open position to 452
On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 2.45, which was -1.10 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 3.55, which was 0.85 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 2.7, 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 28 Oct TATACONSUM was trading at 975.90. The strike last trading price was 2.7, which was -0.55 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 3.25, which was -0.35 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 3.6, which was -0.75 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 4.35, which was 0.35 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 4, which was -1.80 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 5.8, which was -9.95 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 15.75, which was -84.05 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 1 Oct TATACONSUM was trading at 1196.25. The strike last trading price was 99.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATACONSUM 28NOV2024 1150 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 | 144.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 952.75 | 144.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 967.55 | 144.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 975.95 | 144.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 992.95 | 144.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 984.85 | 144.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1007.05 | 144.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1000.75 | 144.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 994.60 | 144.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1004.10 | 144.5 | 0.00 | 0.00 | 0 | 15.2 | 0 |
| 31 Oct | 1002.55 | 144.5 | 18.50 | - | 15.2 | 13.173 | 27.36 |
| 30 Oct | 1022.70 | 126 | 104.05 | - | 14.187 | 13.173 | 13.173 |
| 29 Oct | 992.05 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 975.90 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 973.05 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 996.45 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1014.55 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 998.25 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1017.05 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1093.25 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1090.15 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1113.95 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1115.25 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1113.55 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1113.10 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1114.15 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1117.80 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1119.05 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1111.40 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1130.40 | 21.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1196.25 | 21.95 | - | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1150 expiring on 28NOV2024
Delta for 1150 PE is 0.00
Historical price for 1150 PE is as follows
On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 144.5, 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 144.5, 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 144.5, 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 144.5, 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 144.5, 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 144.5, 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 144.5, 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 144.5, 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 144.5, 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 144.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 144.5, which was 18.50 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 126, which was 104.05 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 21.95, 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 28 Oct TATACONSUM was trading at 975.90. The strike last trading price was 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 21.95, 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 1 Oct TATACONSUM was trading at 1196.25. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
