TATACONSUM
TATA CONSUMER PRODUCT LTD
Historical option data for TATACONSUM
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1137.40 | 8 | -0.55 | - | 9,69,300 | 54,000 | 6,47,100 | |||
| 4 Jul | 1135.20 | 8.55 | - | 17,92,350 | -1,37,700 | 5,93,100 | ||||
| 3 Jul | 1146.35 | 10.9 | - | 58,18,950 | -2,29,500 | 7,30,800 | ||||
| 2 Jul | 1105.00 | 6.4 | - | 14,44,500 | 2,40,750 | 9,22,050 | ||||
| 1 Jul | 1094.55 | 3.25 | - | 3,63,600 | 97,650 | 6,81,300 | ||||
| 28 Jun | 1097.45 | 3.75 | - | 7,21,800 | 1,16,550 | 5,83,650 | ||||
| 27 Jun | 1085.60 | 3.55 | - | 5,27,850 | 75,600 | 4,67,100 | ||||
| 26 Jun | 1086.90 | 4 | - | 2,47,950 | 1,50,750 | 3,92,400 | ||||
| 25 Jun | 1094.60 | 5.75 | - | 1,26,450 | 27,000 | 2,41,650 | ||||
| 24 Jun | 1101.95 | 7.3 | - | 88,200 | 36,900 | 2,13,300 | ||||
|
|
||||||||||
| 21 Jun | 1084.90 | 7.10 | - | 82,800 | 48,150 | 1,75,950 | ||||
| 20 Jun | 1103.25 | 9.30 | - | 84,150 | 36,000 | 1,27,350 | ||||
| 19 Jun | 1105.60 | 9.55 | - | 67,950 | 24,300 | 91,350 | ||||
| 18 Jun | 1126.90 | 13.05 | - | 49,050 | 18,450 | 67,500 | ||||
| 14 Jun | 1112.45 | 11.75 | - | 20,250 | 8,100 | 49,050 | ||||
| 13 Jun | 1114.60 | 12.95 | - | 28,350 | 18,900 | 40,500 | ||||
| 12 Jun | 1124.65 | 16.75 | - | 13,950 | 8,550 | 21,150 | ||||
| 11 Jun | 1135.60 | 19.95 | - | 5,850 | 3,150 | 13,050 | ||||
| 10 Jun | 1133.05 | 25.00 | - | 900 | 450 | 9,450 | ||||
| 7 Jun | 1135.65 | 27.95 | - | 7,200 | 6,300 | 8,550 | ||||
| 6 Jun | 1139.90 | 27.00 | - | 450 | 450 | 2,250 | ||||
| 5 Jun | 1142.40 | 35.00 | - | 2,250 | 450 | 1,800 | ||||
| 4 Jun | 1087.00 | 10.00 | - | 450 | 1,350 | 1,350 | ||||
| 31 May | 1060.25 | 12.00 | - | 900 | 450 | 900 | ||||
| 30 May | 1067.20 | 12.60 | - | 450 | 450 | 450 | ||||
For TATA CONSUMER PRODUCT LTD - strike price 1200 expiring on 25JUL2024
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 5 Jul TATACONSUM was trading at 1137.40. The strike last trading price was 8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 647100
On 4 Jul TATACONSUM was trading at 1135.20. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -137700 which decreased total open position to 593100
On 3 Jul TATACONSUM was trading at 1146.35. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -229500 which decreased total open position to 730800
On 2 Jul TATACONSUM was trading at 1105.00. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 240750 which increased total open position to 922050
On 1 Jul TATACONSUM was trading at 1094.55. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 97650 which increased total open position to 681300
On 28 Jun TATACONSUM was trading at 1097.45. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 116550 which increased total open position to 583650
On 27 Jun TATACONSUM was trading at 1085.60. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 467100
On 26 Jun TATACONSUM was trading at 1086.90. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 150750 which increased total open position to 392400
On 25 Jun TATACONSUM was trading at 1094.60. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 241650
On 24 Jun TATACONSUM was trading at 1101.95. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 36900 which increased total open position to 213300
On 21 Jun TATACONSUM was trading at 1084.90. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 48150 which increased total open position to 175950
On 20 Jun TATACONSUM was trading at 1103.25. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 127350
On 19 Jun TATACONSUM was trading at 1105.60. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 91350
On 18 Jun TATACONSUM was trading at 1126.90. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 18450 which increased total open position to 67500
On 14 Jun TATACONSUM was trading at 1112.45. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 49050
On 13 Jun TATACONSUM was trading at 1114.60. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 40500
On 12 Jun TATACONSUM was trading at 1124.65. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 21150
On 11 Jun TATACONSUM was trading at 1135.60. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 13050
On 10 Jun TATACONSUM was trading at 1133.05. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 9450
On 7 Jun TATACONSUM was trading at 1135.65. The strike last trading price was 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 8550
On 6 Jun TATACONSUM was trading at 1139.90. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2250
On 5 Jun TATACONSUM was trading at 1142.40. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1800
On 4 Jun TATACONSUM was trading at 1087.00. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 1350
On 31 May TATACONSUM was trading at 1060.25. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 900
On 30 May TATACONSUM was trading at 1067.20. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1137.40 | 64.1 | -0.60 | - | 29,250 | 2,250 | 1,43,550 |
| 4 Jul | 1135.20 | 64.7 | - | 69,300 | -11,250 | 1,41,300 | |
| 3 Jul | 1146.35 | 60.4 | - | 54,450 | 6,750 | 1,52,550 | |
| 2 Jul | 1105.00 | 91.65 | - | 4,050 | 450 | 1,45,800 | |
| 1 Jul | 1094.55 | 104 | - | 2,700 | 1,800 | 1,45,350 | |
| 28 Jun | 1097.45 | 100.35 | - | 35,100 | 27,900 | 1,43,550 | |
| 27 Jun | 1085.60 | 109.95 | - | 33,300 | 28,800 | 1,15,650 | |
| 26 Jun | 1086.90 | 106.2 | - | 58,950 | 50,400 | 83,250 | |
| 25 Jun | 1094.60 | 107.7 | - | 13,950 | 11,250 | 32,850 | |
| 24 Jun | 1101.95 | 97.45 | - | 12,600 | 9,900 | 20,700 | |
| 21 Jun | 1084.90 | 111.50 | - | 2,700 | 1,800 | 10,800 | |
| 20 Jun | 1103.25 | 96.00 | - | 900 | 1,350 | 8,100 | |
| 19 Jun | 1105.60 | 90.00 | - | 3,600 | 2,250 | 6,750 | |
| 18 Jun | 1126.90 | 77.00 | - | 2,700 | 2,250 | 2,250 | |
| 14 Jun | 1112.45 | 87.05 | - | 0 | 900 | 0 | |
| 13 Jun | 1114.60 | 87.05 | - | 900 | 450 | 1,350 | |
| 12 Jun | 1124.65 | 70.00 | - | 0 | 900 | 0 | |
| 11 Jun | 1135.60 | 70.00 | - | 900 | 450 | 450 | |
| 10 Jun | 1133.05 | 105.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1135.65 | 105.50 | - | 0 | 0 | 0 | |
| 6 Jun | 1139.90 | 105.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1142.40 | 105.50 | - | 0 | 0 | 0 | |
| 4 Jun | 1087.00 | 105.50 | - | 0 | 0 | 0 | |
| 31 May | 1060.25 | 105.50 | - | 0 | 0 | 0 | |
| 30 May | 1067.20 | 0.00 | - | 0 | 0 | 0 | |
For TATA CONSUMER PRODUCT LTD - strike price 1200 expiring on 25JUL2024
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 5 Jul TATACONSUM was trading at 1137.40. The strike last trading price was 64.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 143550
On 4 Jul TATACONSUM was trading at 1135.20. The strike last trading price was 64.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 141300
On 3 Jul TATACONSUM was trading at 1146.35. The strike last trading price was 60.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 152550
On 2 Jul TATACONSUM was trading at 1105.00. The strike last trading price was 91.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 145800
On 1 Jul TATACONSUM was trading at 1094.55. The strike last trading price was 104, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 145350
On 28 Jun TATACONSUM was trading at 1097.45. The strike last trading price was 100.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 143550
On 27 Jun TATACONSUM was trading at 1085.60. The strike last trading price was 109.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 115650
On 26 Jun TATACONSUM was trading at 1086.90. The strike last trading price was 106.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 83250
On 25 Jun TATACONSUM was trading at 1094.60. The strike last trading price was 107.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 32850
On 24 Jun TATACONSUM was trading at 1101.95. The strike last trading price was 97.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 20700
On 21 Jun TATACONSUM was trading at 1084.90. The strike last trading price was 111.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 10800
On 20 Jun TATACONSUM was trading at 1103.25. The strike last trading price was 96.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 8100
On 19 Jun TATACONSUM was trading at 1105.60. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6750
On 18 Jun TATACONSUM was trading at 1126.90. The strike last trading price was 77.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2250
On 14 Jun TATACONSUM was trading at 1112.45. The strike last trading price was 87.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 13 Jun TATACONSUM was trading at 1114.60. The strike last trading price was 87.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1350
On 12 Jun TATACONSUM was trading at 1124.65. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 11 Jun TATACONSUM was trading at 1135.60. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 10 Jun TATACONSUM was trading at 1133.05. The strike last trading price was 105.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun TATACONSUM was trading at 1135.65. The strike last trading price was 105.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun TATACONSUM was trading at 1139.90. The strike last trading price was 105.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun TATACONSUM was trading at 1142.40. The strike last trading price was 105.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun TATACONSUM was trading at 1087.00. The strike last trading price was 105.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May TATACONSUM was trading at 1060.25. The strike last trading price was 105.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May TATACONSUM was trading at 1067.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0