TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
20 Dec 2024 04:12 PM IST
| TATACONSUM 26DEC2024 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 889.45 | 0.05 | -0.10 | - | 5 | 0 | 35 | |||
| 17 Dec | 904.90 | 0.15 | -0.10 | - | 9 | -5 | 35 | |||
| 13 Dec | 929.70 | 0.25 | 0.10 | 48.09 | 3 | 0 | 41 | |||
| 12 Dec | 921.25 | 0.15 | -0.05 | 45.00 | 42 | 20 | 41 | |||
|
|
||||||||||
| 11 Dec | 935.05 | 0.2 | 0.05 | 42.43 | 3 | 0 | 24 | |||
| 10 Dec | 926.75 | 0.15 | -0.15 | 41.08 | 19 | 0 | 24 | |||
| 9 Dec | 933.95 | 0.3 | -0.20 | 41.86 | 43 | 10 | 24 | |||
| 6 Dec | 974.45 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 966.45 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 961.20 | 0.5 | 0.00 | 34.40 | 1 | 0 | 14 | |||
| 3 Dec | 955.00 | 0.5 | 0.00 | 34.60 | 1 | 0 | 14 | |||
| 2 Dec | 957.00 | 0.5 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 29 Nov | 958.65 | 0.5 | 0.10 | 31.31 | 3 | 0 | 11 | |||
| 28 Nov | 941.05 | 0.4 | 0.00 | 31.69 | 6 | 4 | 11 | |||
| 27 Nov | 960.05 | 0.4 | 0.00 | 28.87 | 3 | 1 | 5 | |||
| 26 Nov | 963.55 | 0.4 | 0.40 | 28.02 | 4 | 3 | 3 | |||
| 18 Oct | 1093.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1090.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1113.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1115.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1113.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1113.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1114.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1117.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1119.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1111.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1130.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1152.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1196.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1196.95 | 0 | - | 0 | 0 | 0 | ||||
For Tata Consumer Product Ltd - strike price 1160 expiring on 26DEC2024
Delta for 1160 CE is -
Historical price for 1160 CE is as follows
On 20 Dec TATACONSUM was trading at 889.45. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 17 Dec TATACONSUM was trading at 904.90. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 35
On 13 Dec TATACONSUM was trading at 929.70. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 48.09, the open interest changed by 0 which decreased total open position to 41
On 12 Dec TATACONSUM was trading at 921.25. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 45.00, the open interest changed by 20 which increased total open position to 41
On 11 Dec TATACONSUM was trading at 935.05. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 42.43, the open interest changed by 0 which decreased total open position to 24
On 10 Dec TATACONSUM was trading at 926.75. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 41.08, the open interest changed by 0 which decreased total open position to 24
On 9 Dec TATACONSUM was trading at 933.95. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 41.86, the open interest changed by 10 which increased total open position to 24
On 6 Dec TATACONSUM was trading at 974.45. The strike last trading price was 0.5, 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 Dec TATACONSUM was trading at 966.45. The strike last trading price was 0.5, 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 Dec TATACONSUM was trading at 961.20. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 34.40, the open interest changed by 0 which decreased total open position to 14
On 3 Dec TATACONSUM was trading at 955.00. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 34.60, the open interest changed by 0 which decreased total open position to 14
On 2 Dec TATACONSUM was trading at 957.00. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 29 Nov TATACONSUM was trading at 958.65. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 11
On 28 Nov TATACONSUM was trading at 941.05. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 31.69, the open interest changed by 4 which increased total open position to 11
On 27 Nov TATACONSUM was trading at 960.05. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 28.87, the open interest changed by 1 which increased total open position to 5
On 26 Nov TATACONSUM was trading at 963.55. The strike last trading price was 0.4, which was 0.40 higher than the previous day. The implied volatity was 28.02, the open interest changed by 3 which increased total open position to 3
On 18 Oct TATACONSUM was trading at 1093.25. 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 17 Oct TATACONSUM was trading at 1090.15. 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 16 Oct TATACONSUM was trading at 1113.95. 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 15 Oct TATACONSUM was trading at 1115.25. 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 14 Oct TATACONSUM was trading at 1113.55. 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 11 Oct TATACONSUM was trading at 1113.10. 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 Oct TATACONSUM was trading at 1114.15. 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 Oct TATACONSUM was trading at 1117.80. 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 which decreased total open position to
On 8 Oct TATACONSUM was trading at 1119.05. 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 7 Oct TATACONSUM was trading at 1111.40. 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 4 Oct TATACONSUM was trading at 1130.40. 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 3 Oct TATACONSUM was trading at 1152.75. 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 1 Oct TATACONSUM was trading at 1196.25. 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 30 Sept TATACONSUM was trading at 1196.95. 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 26DEC2024 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 889.45 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 904.90 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 929.70 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 921.25 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 935.05 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 926.75 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 933.95 | 190 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 974.45 | 190 | 0.00 | 0.00 | 0 | -3 | 0 |
| 5 Dec | 966.45 | 190 | -17.00 | 45.28 | 3 | 0 | 14 |
| 4 Dec | 961.20 | 207 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 955.00 | 207 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 957.00 | 207 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 958.65 | 207 | 0.00 | 0.00 | 0 | 6 | 0 |
| 28 Nov | 941.05 | 207 | 17.00 | 37.78 | 6 | 3 | 11 |
| 27 Nov | 960.05 | 190 | 2.00 | - | 4 | 3 | 7 |
| 26 Nov | 963.55 | 188 | 188.00 | - | 4 | 3 | 3 |
| 18 Oct | 1093.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1090.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1113.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1115.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1113.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1113.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1114.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1117.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1119.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1111.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1130.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1152.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1196.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1196.95 | 0 | - | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1160 expiring on 26DEC2024
Delta for 1160 PE is 0.00
Historical price for 1160 PE is as follows
On 20 Dec TATACONSUM was trading at 889.45. The strike last trading price was 190, 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 17 Dec TATACONSUM was trading at 904.90. The strike last trading price was 190, 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 Dec TATACONSUM was trading at 929.70. The strike last trading price was 190, 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 Dec TATACONSUM was trading at 921.25. The strike last trading price was 190, 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 Dec TATACONSUM was trading at 935.05. The strike last trading price was 190, 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 10 Dec TATACONSUM was trading at 926.75. The strike last trading price was 190, 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 9 Dec TATACONSUM was trading at 933.95. The strike last trading price was 190, 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 Dec TATACONSUM was trading at 974.45. The strike last trading price was 190, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 5 Dec TATACONSUM was trading at 966.45. The strike last trading price was 190, which was -17.00 lower than the previous day. The implied volatity was 45.28, the open interest changed by 0 which decreased total open position to 14
On 4 Dec TATACONSUM was trading at 961.20. The strike last trading price was 207, 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 3 Dec TATACONSUM was trading at 955.00. The strike last trading price was 207, 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 2 Dec TATACONSUM was trading at 957.00. The strike last trading price was 207, 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 29 Nov TATACONSUM was trading at 958.65. The strike last trading price was 207, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 28 Nov TATACONSUM was trading at 941.05. The strike last trading price was 207, which was 17.00 higher than the previous day. The implied volatity was 37.78, the open interest changed by 3 which increased total open position to 11
On 27 Nov TATACONSUM was trading at 960.05. The strike last trading price was 190, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7
On 26 Nov TATACONSUM was trading at 963.55. The strike last trading price was 188, which was 188.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 18 Oct TATACONSUM was trading at 1093.25. 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 17 Oct TATACONSUM was trading at 1090.15. 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 16 Oct TATACONSUM was trading at 1113.95. 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 15 Oct TATACONSUM was trading at 1115.25. 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 14 Oct TATACONSUM was trading at 1113.55. 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 11 Oct TATACONSUM was trading at 1113.10. 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 Oct TATACONSUM was trading at 1114.15. 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 Oct TATACONSUM was trading at 1117.80. 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 which decreased total open position to
On 8 Oct TATACONSUM was trading at 1119.05. 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 7 Oct TATACONSUM was trading at 1111.40. 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 4 Oct TATACONSUM was trading at 1130.40. 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 3 Oct TATACONSUM was trading at 1152.75. 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 1 Oct TATACONSUM was trading at 1196.25. 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 30 Sept TATACONSUM was trading at 1196.95. 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
