`
[--[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 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