TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 5.3 | 1.10 | 3,97,632 | -3,192 | 3,97,632 | ||||
| 13 Sept | 1210.30 | 4.2 | -2.00 | 4,46,424 | 17,328 | 4,01,280 | ||||
| 12 Sept | 1222.75 | 6.2 | 0.85 | 3,78,024 | 15,504 | 3,82,584 | ||||
| 11 Sept | 1204.40 | 5.35 | -0.25 | 3,88,968 | 912 | 3,67,080 | ||||
| 10 Sept | 1204.15 | 5.6 | -0.05 | 2,76,792 | 1,824 | 3,66,168 | ||||
| 9 Sept | 1192.05 | 5.65 | 1.00 | 1,96,080 | 19,152 | 3,64,344 | ||||
| 6 Sept | 1173.85 | 4.65 | -1.15 | 2,38,488 | 1,368 | 3,45,648 | ||||
| 5 Sept | 1188.65 | 5.8 | -1.70 | 2,81,808 | 23,256 | 3,44,280 | ||||
| 4 Sept | 1194.95 | 7.5 | -1.20 | 4,96,584 | 3,192 | 3,21,024 | ||||
| 3 Sept | 1199.00 | 8.7 | -0.65 | 5,38,080 | 14,136 | 3,18,744 | ||||
| 2 Sept | 1199.70 | 9.35 | 1.60 | 8,27,184 | 16,872 | 3,04,152 | ||||
| 30 Aug | 1200.15 | 7.75 | 0.40 | 92,112 | 12,312 | 2,87,280 | ||||
| 29 Aug | 1198.45 | 7.35 | -0.60 | 2,61,744 | 19,152 | 2,75,424 | ||||
| 28 Aug | 1201.15 | 7.95 | -2.90 | 2,22,984 | 93,480 | 2,54,904 | ||||
| 27 Aug | 1209.60 | 10.85 | -6.15 | 1,86,960 | 1,27,680 | 1,61,424 | ||||
| 26 Aug | 1220.05 | 17 | 4.15 | 57,456 | 22,344 | 33,288 | ||||
| 23 Aug | 1196.80 | 12.85 | -1.60 | 7,296 | 3,192 | 10,944 | ||||
| 22 Aug | 1205.80 | 14.45 | -26.95 | 8,664 | 6,840 | 6,840 | ||||
| 21 Aug | 1177.55 | 41.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1171.20 | 41.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1177.40 | 41.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.75 | 41.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 1167.55 | 41.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1178.80 | 41.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1170.80 | 41.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1186.15 | 41.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1178.30 | 41.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1185.60 | 41.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1199.40 | 41.4 | 26.90 | 0 | 0 | 0 | ||||
| 25 Jul | 1223.60 | 14.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1231.25 | 14.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1256.90 | 14.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1204.80 | 14.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1188.00 | 14.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1193.40 | 14.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1176.25 | 14.5 | 0 | 0 | 0 | |||||
For Tata Consumer Product Ltd - strike price 1260 expiring on 26SEP2024
Delta for 1260 CE is -
Historical price for 1260 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 5.3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -3192 which decreased total open position to 397632
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 4.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 17328 which increased total open position to 401280
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 6.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 15504 which increased total open position to 382584
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 5.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 367080
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 5.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 366168
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 5.65, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 19152 which increased total open position to 364344
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 4.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1368 which increased total open position to 345648
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 5.8, 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 344280
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 7.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 3192 which increased total open position to 321024
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 8.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 14136 which increased total open position to 318744
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 9.35, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 16872 which increased total open position to 304152
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 7.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 12312 which increased total open position to 287280
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 7.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 19152 which increased total open position to 275424
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 7.95, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 93480 which increased total open position to 254904
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 10.85, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 127680 which increased total open position to 161424
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 17, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 22344 which increased total open position to 33288
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 12.85, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 3192 which increased total open position to 10944
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 14.45, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 6840 which increased total open position to 6840
On 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul TATACONSUM was trading at 1223.60. The strike last trading price was 14.5, 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 24 Jul TATACONSUM was trading at 1231.25. The strike last trading price was 14.5, 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 Jul TATACONSUM was trading at 1256.90. The strike last trading price was 14.5, 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 Jul TATACONSUM was trading at 1204.80. The strike last trading price was 14.5, 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 Jul TATACONSUM was trading at 1188.00. The strike last trading price was 14.5, 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 18 Jul TATACONSUM was trading at 1193.40. The strike last trading price was 14.5, 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 Jul TATACONSUM was trading at 1176.25. The strike last trading price was 14.5, 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 1260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 44 | -5.65 | 912 | 0 | 15,504 |
| 13 Sept | 1210.30 | 49.65 | 7.85 | 6,384 | 1,824 | 15,048 |
| 12 Sept | 1222.75 | 41.8 | -14.20 | 12,768 | -1,824 | 13,680 |
| 11 Sept | 1204.40 | 56 | 0.00 | 0 | 912 | 0 |
| 10 Sept | 1204.15 | 56 | -26.65 | 912 | 456 | 15,048 |
| 9 Sept | 1192.05 | 82.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1173.85 | 82.65 | 10.25 | 912 | -456 | 14,136 |
| 5 Sept | 1188.65 | 72.4 | 5.30 | 912 | 456 | 14,592 |
| 4 Sept | 1194.95 | 67.1 | 12.80 | 6,384 | -1,368 | 14,136 |
| 3 Sept | 1199.00 | 54.3 | -8.35 | 6,840 | 2,736 | 15,504 |
| 2 Sept | 1199.70 | 62.65 | 0.60 | 9,576 | 3,648 | 12,312 |
| 30 Aug | 1200.15 | 62.05 | 0.00 | 0 | 8,664 | 0 |
| 29 Aug | 1198.45 | 62.05 | -10.70 | 9,576 | 7,752 | 7,752 |
| 28 Aug | 1201.15 | 72.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1209.60 | 72.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1220.05 | 72.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1196.80 | 72.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1205.80 | 72.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1177.55 | 72.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1171.20 | 72.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1177.40 | 72.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.75 | 72.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1167.55 | 72.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1178.80 | 72.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1170.80 | 72.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1186.15 | 72.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 72.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1185.60 | 72.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1199.40 | 72.75 | 72.75 | 0 | 0 | 0 |
| 25 Jul | 1223.60 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1231.25 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1256.90 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1204.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1188.00 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1193.40 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1176.25 | 0 | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1260 expiring on 26SEP2024
Delta for 1260 PE is -
Historical price for 1260 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 44, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15504
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 49.65, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 15048
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 41.8, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by -1824 which decreased total open position to 13680
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 0
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 56, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 15048
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 82.65, 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 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 82.65, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by -456 which decreased total open position to 14136
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 72.4, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 14592
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 67.1, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by -1368 which decreased total open position to 14136
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 54.3, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 2736 which increased total open position to 15504
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 62.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 3648 which increased total open position to 12312
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 62.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8664 which increased total open position to 0
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 62.05, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 7752 which increased total open position to 7752
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 72.75, 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 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 72.75, 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 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 72.75, 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 72.75, 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 72.75, 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 72.75, 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 72.75, 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 72.75, 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 72.75, 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 72.75, 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 72.75, 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 72.75, 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 72.75, 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 72.75, 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 72.75, 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 72.75, which was 72.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul TATACONSUM was trading at 1223.60. The strike last trading price was 0, 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 24 Jul TATACONSUM was trading at 1231.25. The strike last trading price was 0, 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 Jul TATACONSUM was trading at 1256.90. The strike last trading price was 0, 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 Jul TATACONSUM was trading at 1204.80. The strike last trading price was 0, 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 Jul TATACONSUM was trading at 1188.00. The strike last trading price was 0, 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 18 Jul TATACONSUM was trading at 1193.40. The strike last trading price was 0, 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 Jul TATACONSUM was trading at 1176.25. 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