TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 13.5 | 3.00 | 9,79,032 | -25,080 | 3,91,704 | ||||
| 13 Sept | 1210.30 | 10.5 | -4.50 | 9,79,032 | 69,312 | 4,19,520 | ||||
| 12 Sept | 1222.75 | 15 | 3.40 | 10,75,704 | -37,392 | 3,50,664 | ||||
| 11 Sept | 1204.40 | 11.6 | -0.10 | 9,30,696 | 28,272 | 3,91,248 | ||||
| 10 Sept | 1204.15 | 11.7 | 0.85 | 10,83,000 | -39,672 | 3,61,152 | ||||
| 9 Sept | 1192.05 | 10.85 | 2.35 | 4,71,048 | -13,224 | 4,01,280 | ||||
| 6 Sept | 1173.85 | 8.5 | -2.60 | 3,95,808 | 30,096 | 4,14,504 | ||||
| 5 Sept | 1188.65 | 11.1 | -3.10 | 4,15,416 | -20,520 | 3,85,320 | ||||
| 4 Sept | 1194.95 | 14.2 | -2.05 | 7,49,664 | 12,312 | 4,05,840 | ||||
| 3 Sept | 1199.00 | 16.25 | -1.40 | 13,41,552 | -11,400 | 3,93,072 | ||||
| 2 Sept | 1199.70 | 17.65 | 1.35 | 24,45,984 | 2,75,880 | 4,04,016 | ||||
| 30 Aug | 1200.15 | 16.3 | 1.30 | 1,81,488 | 3,648 | 1,29,048 | ||||
| 29 Aug | 1198.45 | 15 | -1.00 | 3,77,112 | 48,792 | 1,24,032 | ||||
| 28 Aug | 1201.15 | 16 | -4.60 | 76,152 | 28,272 | 76,152 | ||||
| 27 Aug | 1209.60 | 20.6 | -7.90 | 39,672 | 7,752 | 46,512 | ||||
| 26 Aug | 1220.05 | 28.5 | -25.65 | 88,464 | 38,760 | 38,760 | ||||
| 23 Aug | 1196.80 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1205.80 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1177.55 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1171.20 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1177.40 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.75 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1167.55 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1178.80 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 1170.80 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1186.15 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1178.30 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1185.60 | 54.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1199.40 | 54.15 | 0 | 0 | 0 | |||||
For Tata Consumer Product Ltd - strike price 1230 expiring on 26SEP2024
Delta for 1230 CE is -
Historical price for 1230 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 13.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -25080 which decreased total open position to 391704
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 10.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 69312 which increased total open position to 419520
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 15, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -37392 which decreased total open position to 350664
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 11.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28272 which increased total open position to 391248
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 11.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -39672 which decreased total open position to 361152
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 10.85, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -13224 which decreased total open position to 401280
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 8.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 30096 which increased total open position to 414504
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 11.1, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -20520 which decreased total open position to 385320
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 14.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 12312 which increased total open position to 405840
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 16.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 393072
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 17.65, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 275880 which increased total open position to 404016
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 16.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 3648 which increased total open position to 129048
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 48792 which increased total open position to 124032
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 16, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 28272 which increased total open position to 76152
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 20.6, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 7752 which increased total open position to 46512
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 28.5, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 38760 which increased total open position to 38760
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 54.15, 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 1230 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 18.6 | -8.60 | 57,456 | 6,840 | 88,008 |
| 13 Sept | 1210.30 | 27.2 | 7.60 | 73,416 | 6,384 | 80,256 |
| 12 Sept | 1222.75 | 19.6 | -12.30 | 1,21,752 | -25,080 | 73,416 |
| 11 Sept | 1204.40 | 31.9 | -2.50 | 41,496 | 456 | 98,952 |
| 10 Sept | 1204.15 | 34.4 | -9.75 | 60,192 | -9,576 | 98,496 |
| 9 Sept | 1192.05 | 44.15 | -13.85 | 4,104 | -456 | 1,07,616 |
| 6 Sept | 1173.85 | 58 | 10.05 | 11,400 | -7,752 | 1,08,072 |
| 5 Sept | 1188.65 | 47.95 | 4.30 | 20,976 | -3,648 | 1,15,824 |
| 4 Sept | 1194.95 | 43.65 | 3.30 | 15,504 | 912 | 1,19,472 |
| 3 Sept | 1199.00 | 40.35 | 0.70 | 90,288 | 912 | 1,19,016 |
| 2 Sept | 1199.70 | 39.65 | 2.00 | 2,66,760 | 67,944 | 1,18,560 |
| 30 Aug | 1200.15 | 37.65 | -1.65 | 11,400 | 5,928 | 50,160 |
| 29 Aug | 1198.45 | 39.3 | 5.15 | 66,576 | 31,464 | 44,232 |
| 28 Aug | 1201.15 | 34.15 | -1.75 | 16,416 | 7,296 | 12,768 |
| 27 Aug | 1209.60 | 35.9 | -19.95 | 5,928 | 4,560 | 4,560 |
| 26 Aug | 1220.05 | 55.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1196.80 | 55.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1205.80 | 55.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1177.55 | 55.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1171.20 | 55.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1177.40 | 55.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.75 | 55.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1167.55 | 55.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1178.80 | 55.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1170.80 | 55.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1186.15 | 55.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 55.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1185.60 | 55.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1199.40 | 55.85 | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1230 expiring on 26SEP2024
Delta for 1230 PE is -
Historical price for 1230 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 18.6, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 6840 which increased total open position to 88008
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 27.2, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 6384 which increased total open position to 80256
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 19.6, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by -25080 which decreased total open position to 73416
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 31.9, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 98952
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 34.4, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -9576 which decreased total open position to 98496
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 44.15, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by -456 which decreased total open position to 107616
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 58, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -7752 which decreased total open position to 108072
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 47.95, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -3648 which decreased total open position to 115824
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 43.65, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 119472
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 40.35, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 119016
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 39.65, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 67944 which increased total open position to 118560
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 37.65, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5928 which increased total open position to 50160
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 39.3, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 31464 which increased total open position to 44232
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 34.15, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 7296 which increased total open position to 12768
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 35.9, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 4560 which increased total open position to 4560
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 55.85, 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 55.85, 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 55.85, 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 55.85, 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 55.85, 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 55.85, 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 55.85, 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 55.85, 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 55.85, 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 55.85, 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 55.85, 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 55.85, 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 55.85, 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 55.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0