TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
20 Dec 2024 04:12 PM IST
| TATACONSUM 26DEC2024 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 889.45 | 0.35 | 0.15 | - | 11 | -2 | 39 | |||
| 17 Dec | 904.90 | 0.2 | -0.05 | - | 6 | -1 | 43 | |||
| 9 Dec | 933.95 | 0.25 | -0.20 | 43.68 | 2 | 0 | 46 | |||
| 6 Dec | 974.45 | 0.45 | 0.30 | 36.07 | 12 | 0 | 46 | |||
| 5 Dec | 966.45 | 0.15 | -0.40 | 32.30 | 13 | 0 | 46 | |||
| 3 Dec | 955.00 | 0.55 | 0.10 | 37.86 | 12 | -4 | 46 | |||
| 2 Dec | 957.00 | 0.45 | 0.00 | 35.67 | 22 | 0 | 50 | |||
| 29 Nov | 958.65 | 0.45 | 0.10 | 33.23 | 40 | 9 | 57 | |||
|
|
||||||||||
| 28 Nov | 941.05 | 0.35 | 0.00 | 33.54 | 15 | 10 | 47 | |||
| 27 Nov | 960.05 | 0.35 | 0.35 | 30.82 | 36 | 33 | 34 | |||
| 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 1180 expiring on 26DEC2024
Delta for 1180 CE is -
Historical price for 1180 CE is as follows
On 20 Dec TATACONSUM was trading at 889.45. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 39
On 17 Dec TATACONSUM was trading at 904.90. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 43
On 9 Dec TATACONSUM was trading at 933.95. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 43.68, the open interest changed by 0 which decreased total open position to 46
On 6 Dec TATACONSUM was trading at 974.45. The strike last trading price was 0.45, which was 0.30 higher than the previous day. The implied volatity was 36.07, the open interest changed by 0 which decreased total open position to 46
On 5 Dec TATACONSUM was trading at 966.45. The strike last trading price was 0.15, which was -0.40 lower than the previous day. The implied volatity was 32.30, the open interest changed by 0 which decreased total open position to 46
On 3 Dec TATACONSUM was trading at 955.00. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 37.86, the open interest changed by -4 which decreased total open position to 46
On 2 Dec TATACONSUM was trading at 957.00. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 50
On 29 Nov TATACONSUM was trading at 958.65. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 33.23, the open interest changed by 9 which increased total open position to 57
On 28 Nov TATACONSUM was trading at 941.05. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 33.54, the open interest changed by 10 which increased total open position to 47
On 27 Nov TATACONSUM was trading at 960.05. The strike last trading price was 0.35, which was 0.35 higher than the previous day. The implied volatity was 30.82, the open interest changed by 33 which increased total open position to 34
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 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 889.45 | 293.95 | 86.95 | - | 17 | -3 | 34 |
| 17 Dec | 904.90 | 207 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 933.95 | 207 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 974.45 | 207 | -19.00 | 65.22 | 1 | 0 | 38 |
| 5 Dec | 966.45 | 226 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 955.00 | 226 | -3.05 | 66.03 | 36 | -20 | 38 |
| 2 Dec | 957.00 | 229.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 958.65 | 229.05 | 0.00 | 0.00 | 0 | 21 | 0 |
| 28 Nov | 941.05 | 229.05 | 14.05 | 48.91 | 27 | 20 | 57 |
| 27 Nov | 960.05 | 215 | 215.00 | 50.22 | 36 | 33 | 34 |
| 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 1180 expiring on 26DEC2024
Delta for 1180 PE is -
Historical price for 1180 PE is as follows
On 20 Dec TATACONSUM was trading at 889.45. The strike last trading price was 293.95, which was 86.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 34
On 17 Dec TATACONSUM was trading at 904.90. 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 9 Dec TATACONSUM was trading at 933.95. 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 -1 which decreased total open position to 0
On 6 Dec TATACONSUM was trading at 974.45. The strike last trading price was 207, which was -19.00 lower than the previous day. The implied volatity was 65.22, the open interest changed by 0 which decreased total open position to 38
On 5 Dec TATACONSUM was trading at 966.45. The strike last trading price was 226, 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 226, which was -3.05 lower than the previous day. The implied volatity was 66.03, the open interest changed by -20 which decreased total open position to 38
On 2 Dec TATACONSUM was trading at 957.00. The strike last trading price was 229.05, 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 229.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 28 Nov TATACONSUM was trading at 941.05. The strike last trading price was 229.05, which was 14.05 higher than the previous day. The implied volatity was 48.91, the open interest changed by 20 which increased total open position to 57
On 27 Nov TATACONSUM was trading at 960.05. The strike last trading price was 215, which was 215.00 higher than the previous day. The implied volatity was 50.22, the open interest changed by 33 which increased total open position to 34
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
