TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 3.9 | 0.60 | 2,31,192 | 13,680 | 1,45,464 | ||||
| 13 Sept | 1210.30 | 3.3 | -1.40 | 2,02,920 | 31,008 | 1,31,784 | ||||
| 12 Sept | 1222.75 | 4.7 | 0.40 | 1,19,928 | -912 | 1,01,688 | ||||
| 11 Sept | 1204.40 | 4.3 | -0.20 | 2,42,136 | 4,104 | 1,02,600 | ||||
| 10 Sept | 1204.15 | 4.5 | -0.05 | 1,23,576 | 13,680 | 94,848 | ||||
| 9 Sept | 1192.05 | 4.55 | 0.60 | 76,608 | 3,648 | 80,256 | ||||
| 6 Sept | 1173.85 | 3.95 | -0.85 | 54,720 | -16,416 | 80,256 | ||||
| 5 Sept | 1188.65 | 4.8 | -1.20 | 66,120 | 9,120 | 96,216 | ||||
| 4 Sept | 1194.95 | 6 | -1.25 | 1,36,344 | 6,840 | 87,552 | ||||
| 3 Sept | 1199.00 | 7.25 | -0.30 | 1,74,192 | 15,960 | 80,712 | ||||
| 2 Sept | 1199.70 | 7.55 | 0.75 | 2,79,984 | 3,648 | 65,208 | ||||
| 30 Aug | 1200.15 | 6.8 | 0.90 | 41,952 | 10,944 | 61,560 | ||||
| 29 Aug | 1198.45 | 5.9 | -0.90 | 30,552 | 912 | 50,616 | ||||
| 28 Aug | 1201.15 | 6.8 | -2.20 | 16,416 | 10,944 | 48,792 | ||||
| 27 Aug | 1209.60 | 9 | -5.35 | 25,536 | 14,592 | 37,848 | ||||
| 26 Aug | 1220.05 | 14.35 | -23.30 | 49,248 | 23,256 | 23,256 | ||||
| 23 Aug | 1196.80 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1205.80 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1177.55 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1171.20 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1177.40 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.75 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1167.55 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1178.80 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1170.80 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 1186.15 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1178.30 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1185.60 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1199.40 | 37.65 | 0 | 0 | 0 | |||||
For Tata Consumer Product Ltd - strike price 1270 expiring on 26SEP2024
Delta for 1270 CE is -
Historical price for 1270 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 3.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 13680 which increased total open position to 145464
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 3.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 31008 which increased total open position to 131784
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 4.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -912 which decreased total open position to 101688
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 4.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4104 which increased total open position to 102600
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 4.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13680 which increased total open position to 94848
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 4.55, 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 80256
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 3.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -16416 which decreased total open position to 80256
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 4.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9120 which increased total open position to 96216
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 6840 which increased total open position to 87552
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 7.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 15960 which increased total open position to 80712
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 7.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 3648 which increased total open position to 65208
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 6.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 10944 which increased total open position to 61560
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 5.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 50616
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 6.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 10944 which increased total open position to 48792
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 9, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 14592 which increased total open position to 37848
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 14.35, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 23256 which increased total open position to 23256
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 37.65, 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 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 37.65, 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 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 37.65, 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 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 37.65, 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 19 Aug TATACONSUM was trading at 1177.40. The strike last trading price was 37.65, 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 16 Aug TATACONSUM was trading at 1187.75. The strike last trading price was 37.65, 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 14 Aug TATACONSUM was trading at 1167.55. The strike last trading price was 37.65, 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 13 Aug TATACONSUM was trading at 1178.80. The strike last trading price was 37.65, 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 12 Aug TATACONSUM was trading at 1170.80. The strike last trading price was 37.65, 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 9 Aug TATACONSUM was trading at 1186.15. The strike last trading price was 37.65, 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 8 Aug TATACONSUM was trading at 1178.30. The strike last trading price was 37.65, 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 Aug TATACONSUM was trading at 1185.60. The strike last trading price was 37.65, 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 5 Aug TATACONSUM was trading at 1199.40. The strike last trading price was 37.65, 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 1270 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 56.15 | 0.00 | 0 | 912 | 0 |
| 13 Sept | 1210.30 | 56.15 | 2.90 | 1,824 | 0 | 2,736 |
| 12 Sept | 1222.75 | 53.25 | -11.05 | 912 | 0 | 2,280 |
| 11 Sept | 1204.40 | 64.3 | -3.45 | 1,368 | 0 | 3,192 |
| 10 Sept | 1204.15 | 67.75 | -11.95 | 456 | 0 | 3,192 |
| 9 Sept | 1192.05 | 79.7 | 4.80 | 456 | 0 | 3,648 |
| 6 Sept | 1173.85 | 74.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1188.65 | 74.9 | 0.00 | 0 | 912 | 0 |
| 4 Sept | 1194.95 | 74.9 | 8.30 | 1,368 | 0 | 2,736 |
| 3 Sept | 1199.00 | 66.6 | 0.00 | 0 | 1,824 | 0 |
| 2 Sept | 1199.70 | 66.6 | 6.45 | 4,104 | 2,280 | 3,192 |
| 30 Aug | 1200.15 | 60.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1198.45 | 60.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1201.15 | 60.15 | 0.00 | 0 | 912 | 0 |
| 27 Aug | 1209.60 | 60.15 | -18.75 | 912 | 0 | 0 |
| 26 Aug | 1220.05 | 78.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1196.80 | 78.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1205.80 | 78.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1177.55 | 78.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1171.20 | 78.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1177.40 | 78.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.75 | 78.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1167.55 | 78.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1178.80 | 78.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1170.80 | 78.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1186.15 | 78.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 78.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1185.60 | 78.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1199.40 | 78.9 | 0 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1270 expiring on 26SEP2024
Delta for 1270 PE is -
Historical price for 1270 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 56.15, 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 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 56.15, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2736
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 53.25, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2280
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 64.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3192
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 67.75, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3192
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 79.7, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3648
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 74.9, 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 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 74.9, 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 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 74.9, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2736
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 66.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 0
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 66.6, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 3192
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 60.15, 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 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 60.15, 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 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 60.15, 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 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 60.15, which was -18.75 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0