TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 24.05 | 5.65 | 7,40,088 | 12,768 | 3,95,352 | ||||
| 13 Sept | 1210.30 | 18.4 | -6.95 | 6,99,504 | 74,328 | 3,81,672 | ||||
|
|
||||||||||
| 12 Sept | 1222.75 | 25.35 | 6.15 | 11,36,352 | -1,61,424 | 3,10,536 | ||||
| 11 Sept | 1204.40 | 19.2 | -0.15 | 16,35,216 | 59,736 | 4,71,504 | ||||
| 10 Sept | 1204.15 | 19.35 | 2.25 | 12,46,704 | -1,22,664 | 4,09,944 | ||||
| 9 Sept | 1192.05 | 17.1 | 4.05 | 7,68,360 | -31,008 | 5,37,624 | ||||
| 6 Sept | 1173.85 | 13.05 | -4.15 | 6,15,144 | 51,072 | 5,70,456 | ||||
| 5 Sept | 1188.65 | 17.2 | -4.05 | 6,62,112 | 24,168 | 5,18,016 | ||||
| 4 Sept | 1194.95 | 21.25 | -2.45 | 10,46,976 | 5,016 | 4,97,496 | ||||
| 3 Sept | 1199.00 | 23.7 | -2.00 | 14,66,496 | 70,680 | 4,91,568 | ||||
| 2 Sept | 1199.70 | 25.7 | 1.35 | 14,92,032 | 1,54,128 | 4,19,976 | ||||
| 30 Aug | 1200.15 | 24.35 | 1.35 | 3,44,280 | 22,800 | 2,67,216 | ||||
| 29 Aug | 1198.45 | 23 | -0.50 | 4,52,808 | 1,02,600 | 2,43,960 | ||||
| 28 Aug | 1201.15 | 23.5 | -5.70 | 4,33,656 | 55,176 | 1,41,816 | ||||
| 27 Aug | 1209.60 | 29.2 | -10.10 | 69,768 | 24,624 | 89,832 | ||||
| 26 Aug | 1220.05 | 39.3 | 13.10 | 2,20,248 | 29,640 | 64,752 | ||||
| 23 Aug | 1196.80 | 26.2 | -8.75 | 50,160 | 12,768 | 34,200 | ||||
| 22 Aug | 1205.80 | 34.95 | -8.40 | 36,480 | 20,520 | 20,976 | ||||
| 21 Aug | 1177.55 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1171.20 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1177.40 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.75 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1167.55 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1178.80 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1170.80 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1186.15 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1178.30 | 43.35 | -20.70 | 0 | 456 | 0 | ||||
| 6 Aug | 1185.60 | 64.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1199.40 | 64.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1193.65 | 64.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1194.90 | 64.05 | 0 | 0 | 0 | |||||
For Tata Consumer Product Ltd - strike price 1210 expiring on 26SEP2024
Delta for 1210 CE is -
Historical price for 1210 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 24.05, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 12768 which increased total open position to 395352
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 18.4, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 74328 which increased total open position to 381672
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 25.35, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -161424 which decreased total open position to 310536
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 19.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 59736 which increased total open position to 471504
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 19.35, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -122664 which decreased total open position to 409944
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 17.1, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -31008 which decreased total open position to 537624
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 13.05, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 51072 which increased total open position to 570456
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 17.2, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 24168 which increased total open position to 518016
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 21.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5016 which increased total open position to 497496
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 23.7, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 70680 which increased total open position to 491568
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 25.7, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 154128 which increased total open position to 419976
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 24.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 267216
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 23, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 243960
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 23.5, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 55176 which increased total open position to 141816
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 29.2, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 24624 which increased total open position to 89832
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 39.3, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 29640 which increased total open position to 64752
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 26.2, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 12768 which increased total open position to 34200
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 34.95, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 20520 which increased total open position to 20976
On 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 0
On 6 Aug TATACONSUM was trading at 1185.60. The strike last trading price was 64.05, 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 64.05, 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 64.05, 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 64.05, 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 1210 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 9.4 | -5.20 | 6,27,912 | 1,85,592 | 6,15,600 |
| 13 Sept | 1210.30 | 14.6 | 4.00 | 8,10,768 | 44,688 | 4,30,008 |
| 12 Sept | 1222.75 | 10.6 | -9.30 | 6,78,528 | 1,824 | 3,84,864 |
| 11 Sept | 1204.40 | 19.9 | -1.30 | 5,86,872 | -19,608 | 3,83,496 |
| 10 Sept | 1204.15 | 21.2 | -10.55 | 5,72,280 | -45,600 | 4,03,104 |
| 9 Sept | 1192.05 | 31.75 | -9.95 | 38,760 | 912 | 4,48,704 |
| 6 Sept | 1173.85 | 41.7 | 7.65 | 41,952 | -8,208 | 4,47,336 |
| 5 Sept | 1188.65 | 34.05 | 4.35 | 1,31,784 | 8,664 | 4,55,544 |
| 4 Sept | 1194.95 | 29.7 | 1.60 | 1,97,448 | 14,136 | 4,46,880 |
| 3 Sept | 1199.00 | 28.1 | 0.50 | 6,89,472 | 40,584 | 4,32,744 |
| 2 Sept | 1199.70 | 27.6 | 4.75 | 7,69,272 | 82,536 | 3,93,072 |
| 30 Aug | 1200.15 | 22.85 | -3.90 | 2,60,376 | 4,560 | 3,10,992 |
| 29 Aug | 1198.45 | 26.75 | 0.45 | 92,112 | 3,192 | 3,06,432 |
| 28 Aug | 1201.15 | 26.3 | -0.05 | 62,016 | 0 | 3,03,696 |
| 27 Aug | 1209.60 | 26.35 | 4.75 | 29,640 | 2,280 | 3,03,696 |
| 26 Aug | 1220.05 | 21.6 | -9.25 | 1,55,040 | 69,312 | 3,01,872 |
| 23 Aug | 1196.80 | 30.85 | 0.80 | 2,31,648 | 2,19,336 | 2,32,104 |
| 22 Aug | 1205.80 | 30.05 | -8.70 | 9,120 | 1,368 | 12,768 |
| 21 Aug | 1177.55 | 38.75 | -9.25 | 16,872 | 9,120 | 9,576 |
| 20 Aug | 1171.20 | 48 | 2.00 | 456 | 0 | 0 |
| 19 Aug | 1177.40 | 46 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.75 | 46 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1167.55 | 46 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1178.80 | 46 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1170.80 | 46 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1186.15 | 46 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 46 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1185.60 | 46 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1199.40 | 46 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1193.65 | 46 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1194.90 | 46 | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1210 expiring on 26SEP2024
Delta for 1210 PE is -
Historical price for 1210 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 9.4, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 185592 which increased total open position to 615600
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 14.6, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 44688 which increased total open position to 430008
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 10.6, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 384864
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 19.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -19608 which decreased total open position to 383496
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 21.2, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 403104
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 31.75, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 448704
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 41.7, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -8208 which decreased total open position to 447336
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 34.05, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 8664 which increased total open position to 455544
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 29.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 14136 which increased total open position to 446880
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 28.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 40584 which increased total open position to 432744
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 27.6, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 82536 which increased total open position to 393072
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 22.85, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 4560 which increased total open position to 310992
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 26.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3192 which increased total open position to 306432
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 26.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 303696
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 26.35, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 303696
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 21.6, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 69312 which increased total open position to 301872
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 30.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 219336 which increased total open position to 232104
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 30.05, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 1368 which increased total open position to 12768
On 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 38.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 9120 which increased total open position to 9576
On 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 48, which was 2.00 higher 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 46, 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 46, 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 46, 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 46, 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 46, 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 46, 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 46, 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 46, 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 46, 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 46, 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 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0