TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 7 | 1.15 | 6,07,392 | 19,152 | 13,01,880 | ||||
| 13 Sept | 1210.30 | 5.85 | -2.45 | 8,60,928 | 76,608 | 12,82,272 | ||||
| 12 Sept | 1222.75 | 8.3 | 1.45 | 7,71,096 | -912 | 12,08,400 | ||||
| 11 Sept | 1204.40 | 6.85 | -0.35 | 8,37,672 | -10,488 | 12,10,224 | ||||
| 10 Sept | 1204.15 | 7.2 | 0.30 | 6,95,856 | -33,288 | 12,19,344 | ||||
| 9 Sept | 1192.05 | 6.9 | 1.20 | 6,64,392 | 8,664 | 12,51,720 | ||||
| 6 Sept | 1173.85 | 5.7 | -1.40 | 6,69,408 | -4,104 | 12,41,232 | ||||
| 5 Sept | 1188.65 | 7.1 | -1.95 | 5,66,808 | 17,784 | 12,45,336 | ||||
| 4 Sept | 1194.95 | 9.05 | -1.70 | 14,86,560 | 23,256 | 12,29,376 | ||||
| 3 Sept | 1199.00 | 10.75 | -0.90 | 13,39,728 | 1,36,344 | 12,07,944 | ||||
|
|
||||||||||
| 2 Sept | 1199.70 | 11.65 | 1.70 | 21,45,480 | 1,11,264 | 10,70,232 | ||||
| 30 Aug | 1200.15 | 9.95 | 0.70 | 5,50,848 | 15,504 | 9,56,688 | ||||
| 29 Aug | 1198.45 | 9.25 | -0.45 | 7,16,832 | 1,21,296 | 9,39,816 | ||||
| 28 Aug | 1201.15 | 9.7 | -3.85 | 7,32,336 | 3,46,560 | 8,18,520 | ||||
| 27 Aug | 1209.60 | 13.55 | -6.60 | 3,88,968 | 1,29,504 | 4,72,416 | ||||
| 26 Aug | 1220.05 | 20.15 | 6.25 | 6,48,432 | 2,28,912 | 3,42,912 | ||||
| 23 Aug | 1196.80 | 13.9 | -4.10 | 93,936 | 20,976 | 1,13,544 | ||||
| 22 Aug | 1205.80 | 18 | 9.15 | 1,34,976 | 46,056 | 92,568 | ||||
| 21 Aug | 1177.55 | 8.85 | -2.15 | 67,032 | 45,600 | 46,512 | ||||
| 20 Aug | 1171.20 | 11 | 0.00 | 0 | 456 | 0 | ||||
| 19 Aug | 1177.40 | 11 | -9.20 | 456 | 0 | 456 | ||||
| 16 Aug | 1187.75 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1167.55 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1178.80 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1170.80 | 20.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1186.15 | 20.2 | 0.00 | 0 | 456 | 0 | ||||
| 8 Aug | 1178.30 | 20.2 | -25.15 | 456 | 0 | 0 | ||||
| 6 Aug | 1185.60 | 45.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1199.40 | 45.35 | 0 | 0 | 0 | |||||
For Tata Consumer Product Ltd - strike price 1250 expiring on 26SEP2024
Delta for 1250 CE is -
Historical price for 1250 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 19152 which increased total open position to 1301880
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 5.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 76608 which increased total open position to 1282272
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 8.3, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -912 which decreased total open position to 1208400
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 6.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -10488 which decreased total open position to 1210224
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 7.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -33288 which decreased total open position to 1219344
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 6.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 8664 which increased total open position to 1251720
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 5.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -4104 which decreased total open position to 1241232
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 7.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 17784 which increased total open position to 1245336
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 9.05, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 23256 which increased total open position to 1229376
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 10.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 136344 which increased total open position to 1207944
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 11.65, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 111264 which increased total open position to 1070232
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 9.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 15504 which increased total open position to 956688
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 9.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 121296 which increased total open position to 939816
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 9.7, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 346560 which increased total open position to 818520
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 13.55, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 129504 which increased total open position to 472416
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 20.15, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 228912 which increased total open position to 342912
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 13.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 20976 which increased total open position to 113544
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 18, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 46056 which increased total open position to 92568
On 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 8.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 46512
On 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 11, 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 19 Aug TATACONSUM was trading at 1177.40. The strike last trading price was 11, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 456
On 16 Aug TATACONSUM was trading at 1187.75. The strike last trading price was 20.2, 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 20.2, 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 20.2, 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 20.2, 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 20.2, 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 20.2, which was -25.15 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 45.35, 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 5 Aug TATACONSUM was trading at 1199.40. The strike last trading price was 45.35, 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 1250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 36.35 | -6.10 | 18,240 | -12,768 | 76,608 |
| 13 Sept | 1210.30 | 42.45 | 8.45 | 25,080 | 10,032 | 89,376 |
| 12 Sept | 1222.75 | 34 | -13.60 | 47,424 | -17,784 | 79,344 |
| 11 Sept | 1204.40 | 47.6 | -1.10 | 26,904 | -7,296 | 96,216 |
| 10 Sept | 1204.15 | 48.7 | -18.00 | 16,872 | -5,016 | 1,03,968 |
| 9 Sept | 1192.05 | 66.7 | -9.95 | 7,296 | -1,824 | 1,09,440 |
| 6 Sept | 1173.85 | 76.65 | 18.15 | 9,576 | -3,648 | 1,11,264 |
| 5 Sept | 1188.65 | 58.5 | -5.70 | 6,384 | -456 | 1,14,912 |
| 4 Sept | 1194.95 | 64.2 | 9.60 | 8,208 | -1,368 | 1,15,368 |
| 3 Sept | 1199.00 | 54.6 | 1.50 | 39,672 | 9,120 | 1,16,280 |
| 2 Sept | 1199.70 | 53.1 | 3.15 | 79,344 | 30,552 | 1,08,984 |
| 30 Aug | 1200.15 | 49.95 | -11.25 | 912 | -456 | 78,432 |
| 29 Aug | 1198.45 | 61.2 | 9.00 | 15,504 | 8,664 | 77,976 |
| 28 Aug | 1201.15 | 52.2 | 1.75 | 78,888 | 54,720 | 68,856 |
| 27 Aug | 1209.60 | 50.45 | 6.50 | 8,208 | 5,928 | 12,768 |
| 26 Aug | 1220.05 | 43.95 | -22.90 | 7,752 | 6,384 | 6,384 |
| 23 Aug | 1196.80 | 66.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1205.80 | 66.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1177.55 | 66.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1171.20 | 66.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1177.40 | 66.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.75 | 66.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1167.55 | 66.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1178.80 | 66.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1170.80 | 66.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1186.15 | 66.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 66.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1185.60 | 66.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1199.40 | 66.85 | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1250 expiring on 26SEP2024
Delta for 1250 PE is -
Historical price for 1250 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 36.35, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -12768 which decreased total open position to 76608
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 42.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 10032 which increased total open position to 89376
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 34, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by -17784 which decreased total open position to 79344
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 47.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -7296 which decreased total open position to 96216
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 48.7, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by -5016 which decreased total open position to 103968
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 66.7, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -1824 which decreased total open position to 109440
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 76.65, which was 18.15 higher than the previous day. The implied volatity was -, the open interest changed by -3648 which decreased total open position to 111264
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 58.5, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -456 which decreased total open position to 114912
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 64.2, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by -1368 which decreased total open position to 115368
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 54.6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 9120 which increased total open position to 116280
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 53.1, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 30552 which increased total open position to 108984
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 49.95, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -456 which decreased total open position to 78432
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 61.2, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 8664 which increased total open position to 77976
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 52.2, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 54720 which increased total open position to 68856
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 50.45, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 5928 which increased total open position to 12768
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 43.95, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 6384 which increased total open position to 6384
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, 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 66.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0