TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 39.35 | 8.40 | 35,112 | -456 | 1,54,584 | ||||
| 13 Sept | 1210.30 | 30.95 | -7.95 | 53,808 | 2,736 | 1,55,496 | ||||
| 12 Sept | 1222.75 | 38.9 | 9.40 | 2,77,704 | -5,016 | 1,52,760 | ||||
| 11 Sept | 1204.40 | 29.5 | -0.10 | 1,77,384 | 912 | 1,58,232 | ||||
| 10 Sept | 1204.15 | 29.6 | 3.70 | 6,13,320 | -97,584 | 2,17,968 | ||||
| 9 Sept | 1192.05 | 25.9 | 6.25 | 15,71,832 | -27,816 | 3,16,008 | ||||
| 6 Sept | 1173.85 | 19.65 | -6.00 | 7,58,328 | 1,25,400 | 3,41,544 | ||||
| 5 Sept | 1188.65 | 25.65 | -5.35 | 3,27,408 | 456 | 2,15,688 | ||||
| 4 Sept | 1194.95 | 31 | -3.40 | 9,82,680 | 88,464 | 2,16,144 | ||||
| 3 Sept | 1199.00 | 34.4 | -1.80 | 1,81,488 | 19,608 | 1,28,592 | ||||
| 2 Sept | 1199.70 | 36.2 | 0.90 | 1,49,112 | 20,520 | 1,08,528 | ||||
| 30 Aug | 1200.15 | 35.3 | 1.95 | 80,256 | 19,608 | 87,552 | ||||
| 29 Aug | 1198.45 | 33.35 | -0.90 | 1,18,560 | 48,336 | 67,488 | ||||
| 28 Aug | 1201.15 | 34.25 | -16.65 | 9,120 | 456 | 18,696 | ||||
| 27 Aug | 1209.60 | 50.9 | 0.00 | 0 | 1,824 | 0 | ||||
| 26 Aug | 1220.05 | 50.9 | 14.55 | 5,472 | 1,368 | 17,784 | ||||
| 23 Aug | 1196.80 | 36.35 | -6.85 | 7,752 | 4,560 | 15,960 | ||||
| 22 Aug | 1205.80 | 43.2 | 17.70 | 14,136 | 5,472 | 11,400 | ||||
| 21 Aug | 1177.55 | 25.5 | -0.50 | 3,648 | 2,280 | 5,016 | ||||
| 20 Aug | 1171.20 | 26 | -4.00 | 912 | 456 | 2,280 | ||||
| 19 Aug | 1177.40 | 30 | -4.00 | 1,368 | 0 | 1,368 | ||||
| 16 Aug | 1187.75 | 34 | -9.00 | 912 | 456 | 1,368 | ||||
| 14 Aug | 1167.55 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1178.80 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1170.80 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1186.15 | 43 | 0.00 | 0 | 456 | 0 | ||||
| 8 Aug | 1178.30 | 43 | 0.00 | 456 | 0 | 456 | ||||
| 7 Aug | 1199.60 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1185.60 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1199.40 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1193.65 | 43 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1188.95 | 43 | -32.10 | 912 | 456 | 456 | ||||
|
|
||||||||||
| 30 Jul | 1194.90 | 75.1 | 75.10 | 0 | 0 | 0 | ||||
| 29 Jul | 1201.40 | 0 | 0 | 0 | 0 | |||||
For Tata Consumer Product Ltd - strike price 1190 expiring on 26SEP2024
Delta for 1190 CE is -
Historical price for 1190 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 39.35, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -456 which decreased total open position to 154584
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 30.95, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 2736 which increased total open position to 155496
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 38.9, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by -5016 which decreased total open position to 152760
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 29.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 158232
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 29.6, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -97584 which decreased total open position to 217968
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 25.9, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -27816 which decreased total open position to 316008
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 19.65, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 125400 which increased total open position to 341544
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 25.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 215688
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 31, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 88464 which increased total open position to 216144
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 34.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 19608 which increased total open position to 128592
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 36.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 20520 which increased total open position to 108528
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 35.3, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 19608 which increased total open position to 87552
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 33.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 48336 which increased total open position to 67488
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 34.25, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 18696
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 50.9, 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 50.9, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 1368 which increased total open position to 17784
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 36.35, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 4560 which increased total open position to 15960
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 43.2, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 5472 which increased total open position to 11400
On 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 25.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 5016
On 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 26, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 2280
On 19 Aug TATACONSUM was trading at 1177.40. The strike last trading price was 30, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1368
On 16 Aug TATACONSUM was trading at 1187.75. The strike last trading price was 34, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 1368
On 14 Aug TATACONSUM was trading at 1167.55. The strike last trading price was 43, 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 43, 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 43, 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 43, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 0
On 8 Aug TATACONSUM was trading at 1178.30. The strike last trading price was 43, 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 456
On 7 Aug TATACONSUM was trading at 1199.60. The strike last trading price was 43, 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 43, 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 43, 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 43, 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 43, which was -32.10 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 456
On 30 Jul TATACONSUM was trading at 1194.90. The strike last trading price was 75.1, which was 75.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul TATACONSUM was trading at 1201.40. The strike last trading price was 0, 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 1190 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 4.45 | -2.95 | 4,64,664 | -13,680 | 4,92,024 |
| 13 Sept | 1210.30 | 7.4 | 2.10 | 3,34,704 | 11,856 | 5,05,704 |
| 12 Sept | 1222.75 | 5.3 | -5.70 | 5,40,816 | 24,624 | 4,94,304 |
| 11 Sept | 1204.40 | 11 | -1.35 | 3,59,784 | 20,064 | 4,71,960 |
| 10 Sept | 1204.15 | 12.35 | -7.05 | 7,00,416 | 47,880 | 4,83,360 |
| 9 Sept | 1192.05 | 19.4 | -9.90 | 7,35,072 | 14,592 | 4,35,024 |
| 6 Sept | 1173.85 | 29.3 | 6.30 | 1,63,248 | -10,488 | 4,20,432 |
| 5 Sept | 1188.65 | 23 | 3.20 | 1,63,704 | -15,504 | 4,31,376 |
| 4 Sept | 1194.95 | 19.8 | 1.00 | 8,15,784 | 93,024 | 4,47,336 |
| 3 Sept | 1199.00 | 18.8 | 0.50 | 2,15,688 | 22,800 | 3,54,312 |
| 2 Sept | 1199.70 | 18.3 | 3.55 | 4,32,288 | 91,200 | 3,31,512 |
| 30 Aug | 1200.15 | 14.75 | -1.65 | 1,88,328 | -2,736 | 2,40,312 |
| 29 Aug | 1198.45 | 16.4 | -1.60 | 2,45,328 | 67,488 | 2,43,048 |
| 28 Aug | 1201.15 | 18 | 2.40 | 2,27,544 | 1,34,064 | 1,75,560 |
| 27 Aug | 1209.60 | 15.6 | 1.00 | 21,888 | 11,400 | 40,128 |
| 26 Aug | 1220.05 | 14.6 | -22.70 | 31,464 | 28,272 | 28,272 |
| 23 Aug | 1196.80 | 37.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1205.80 | 37.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1177.55 | 37.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1171.20 | 37.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1177.40 | 37.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.75 | 37.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1167.55 | 37.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1178.80 | 37.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1170.80 | 37.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1186.15 | 37.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 37.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1199.60 | 37.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1185.60 | 37.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1199.40 | 37.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1193.65 | 37.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1188.95 | 37.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1194.90 | 37.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1201.40 | 37.3 | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1190 expiring on 26SEP2024
Delta for 1190 PE is -
Historical price for 1190 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 4.45, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -13680 which decreased total open position to 492024
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 7.4, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 11856 which increased total open position to 505704
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 5.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 24624 which increased total open position to 494304
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 11, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 20064 which increased total open position to 471960
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 12.35, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 47880 which increased total open position to 483360
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 19.4, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 14592 which increased total open position to 435024
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 29.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -10488 which decreased total open position to 420432
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 23, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -15504 which decreased total open position to 431376
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 19.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 93024 which increased total open position to 447336
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 18.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 354312
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 18.3, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 331512
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 14.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -2736 which decreased total open position to 240312
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 16.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 67488 which increased total open position to 243048
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 18, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 134064 which increased total open position to 175560
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 15.6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 40128
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 14.6, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 28272 which increased total open position to 28272
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 37.3, 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 37.3, 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 37.3, 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 37.3, 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 19 Aug TATACONSUM was trading at 1177.40. The strike last trading price was 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 7 Aug TATACONSUM was trading at 1199.60. The strike last trading price was 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 37.3, 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 Jul TATACONSUM was trading at 1201.40. The strike last trading price was 37.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0