TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 1218.50 | 50.45 | 3.20 | 2,280 | 912 | 23,256 | ||||
| 13 Sept | 1210.30 | 47.25 | -11.50 | 3,648 | -912 | 23,256 | ||||
| 12 Sept | 1222.75 | 58.75 | 10.30 | 4,560 | 0 | 24,624 | ||||
| 11 Sept | 1204.40 | 48.45 | 3.45 | 9,120 | 2,736 | 25,080 | ||||
| 10 Sept | 1204.15 | 45 | 6.45 | 24,624 | -456 | 22,344 | ||||
| 9 Sept | 1192.05 | 38.55 | 9.35 | 1,10,808 | 1,824 | 22,344 | ||||
| 6 Sept | 1173.85 | 29.2 | -8.25 | 1,16,280 | 14,592 | 20,520 | ||||
| 5 Sept | 1188.65 | 37.45 | -49.85 | 11,400 | 5,928 | 5,928 | ||||
| 4 Sept | 1194.95 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1199.00 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1199.70 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1200.15 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1198.45 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1201.15 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1209.60 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1220.05 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1196.80 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1205.80 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1177.55 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1171.20 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.75 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1167.55 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1178.80 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1170.80 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1186.15 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1178.30 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1185.60 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1199.40 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1193.65 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1188.95 | 87.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1194.90 | 87.3 | 0 | 0 | 0 | |||||
For Tata Consumer Product Ltd - strike price 1170 expiring on 26SEP2024
Delta for 1170 CE is -
Historical price for 1170 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 50.45, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 23256
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 47.25, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by -912 which decreased total open position to 23256
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 58.75, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24624
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 48.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 2736 which increased total open position to 25080
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 45, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -456 which decreased total open position to 22344
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 38.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 22344
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 29.2, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 14592 which increased total open position to 20520
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 37.45, which was -49.85 lower than the previous day. The implied volatity was -, the open interest changed by 5928 which increased total open position to 5928
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 87.3, 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 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 87.3, 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 87.3, 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 Aug TATACONSUM was trading at 1187.75. The strike last trading price was 87.3, 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 14 Aug TATACONSUM was trading at 1167.55. The strike last trading price was 87.3, 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 Aug TATACONSUM was trading at 1178.80. The strike last trading price was 87.3, 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 87.3, 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 87.3, 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 87.3, 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 6 Aug TATACONSUM was trading at 1185.60. The strike last trading price was 87.3, 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 87.3, 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 Aug TATACONSUM was trading at 1193.65. The strike last trading price was 87.3, 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 87.3, 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 Jul TATACONSUM was trading at 1194.90. The strike last trading price was 87.3, 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 1170 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 2.4 | -1.55 | 1,58,232 | -15,504 | 1,82,856 |
| 13 Sept | 1210.30 | 3.95 | 1.10 | 2,27,544 | -22,344 | 1,98,360 |
| 12 Sept | 1222.75 | 2.85 | -3.25 | 2,77,248 | 33,288 | 2,27,088 |
| 11 Sept | 1204.40 | 6.1 | -1.10 | 2,21,616 | 6,384 | 1,94,256 |
| 10 Sept | 1204.15 | 7.2 | -4.85 | 4,14,960 | 58,824 | 1,87,416 |
| 9 Sept | 1192.05 | 12.05 | -7.10 | 4,42,320 | -6,384 | 1,27,680 |
| 6 Sept | 1173.85 | 19.15 | 4.50 | 3,48,384 | 20,520 | 1,32,696 |
| 5 Sept | 1188.65 | 14.65 | 1.85 | 1,21,296 | -3,648 | 1,12,176 |
| 4 Sept | 1194.95 | 12.8 | 0.95 | 3,83,040 | 16,416 | 1,15,824 |
| 3 Sept | 1199.00 | 11.85 | -0.10 | 2,78,160 | -912 | 99,864 |
| 2 Sept | 1199.70 | 11.95 | 3.00 | 2,88,192 | 8,664 | 1,01,232 |
| 30 Aug | 1200.15 | 8.95 | -2.25 | 1,61,880 | 0 | 92,568 |
| 29 Aug | 1198.45 | 11.2 | -0.35 | 1,26,312 | 36,936 | 91,200 |
| 28 Aug | 1201.15 | 11.55 | 1.65 | 48,336 | 33,288 | 54,264 |
| 27 Aug | 1209.60 | 9.9 | 0.00 | 0 | 1,824 | 0 |
| 26 Aug | 1220.05 | 9.9 | -4.05 | 8,208 | 1,368 | 20,520 |
| 23 Aug | 1196.80 | 13.95 | 0.45 | 12,312 | 1,824 | 19,152 |
| 22 Aug | 1205.80 | 13.5 | -11.45 | 10,944 | 3,192 | 16,872 |
| 21 Aug | 1177.55 | 24.95 | 0.70 | 11,856 | 10,488 | 12,768 |
| 20 Aug | 1171.20 | 24.25 | -5.45 | 5,016 | 456 | 2,280 |
| 16 Aug | 1187.75 | 29.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1167.55 | 29.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1178.80 | 29.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1170.80 | 29.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1186.15 | 29.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 29.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1185.60 | 29.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1199.40 | 29.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1193.65 | 29.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1188.95 | 29.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1194.90 | 29.7 | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1170 expiring on 26SEP2024
Delta for 1170 PE is -
Historical price for 1170 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 2.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -15504 which decreased total open position to 182856
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 3.95, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -22344 which decreased total open position to 198360
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 2.85, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 33288 which increased total open position to 227088
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 6.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 6384 which increased total open position to 194256
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 7.2, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 58824 which increased total open position to 187416
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 12.05, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -6384 which decreased total open position to 127680
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 19.15, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 20520 which increased total open position to 132696
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 14.65, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -3648 which decreased total open position to 112176
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 12.8, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 16416 which increased total open position to 115824
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 11.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -912 which decreased total open position to 99864
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 11.95, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 8664 which increased total open position to 101232
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 8.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92568
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 11.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 36936 which increased total open position to 91200
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 11.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 33288 which increased total open position to 54264
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 9.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 0
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 9.9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1368 which increased total open position to 20520
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 13.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 19152
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 13.5, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 3192 which increased total open position to 16872
On 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 24.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 10488 which increased total open position to 12768
On 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 24.25, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 2280
On 16 Aug TATACONSUM was trading at 1187.75. The strike last trading price was 29.7, 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 14 Aug TATACONSUM was trading at 1167.55. The strike last trading price was 29.7, 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 13 Aug TATACONSUM was trading at 1178.80. The strike last trading price was 29.7, 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 29.7, 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 29.7, 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 29.7, 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 6 Aug TATACONSUM was trading at 1185.60. The strike last trading price was 29.7, 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 29.7, 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 Aug TATACONSUM was trading at 1193.65. The strike last trading price was 29.7, 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 29.7, 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 Jul TATACONSUM was trading at 1194.90. The strike last trading price was 29.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0