TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 3 | 0.35 | 1,38,624 | 20,520 | 1,56,864 | ||||
| 13 Sept | 1210.30 | 2.65 | -1.15 | 1,49,112 | 24,624 | 1,36,800 | ||||
| 12 Sept | 1222.75 | 3.8 | 0.20 | 1,16,736 | 10,488 | 1,14,912 | ||||
| 11 Sept | 1204.40 | 3.6 | 0.05 | 2,30,280 | -6,384 | 99,864 | ||||
| 10 Sept | 1204.15 | 3.55 | -0.20 | 1,75,560 | 7,296 | 1,05,336 | ||||
| 9 Sept | 1192.05 | 3.75 | 0.50 | 94,392 | 4,560 | 98,496 | ||||
| 6 Sept | 1173.85 | 3.25 | -0.70 | 62,016 | -8,208 | 94,392 | ||||
| 5 Sept | 1188.65 | 3.95 | -1.00 | 66,120 | 7,752 | 1,02,600 | ||||
| 4 Sept | 1194.95 | 4.95 | -1.05 | 1,44,096 | -25,080 | 1,00,776 | ||||
| 3 Sept | 1199.00 | 6 | -0.35 | 2,22,984 | 31,464 | 1,26,312 | ||||
| 2 Sept | 1199.70 | 6.35 | 1.35 | 3,00,960 | -2,280 | 94,848 | ||||
| 30 Aug | 1200.15 | 5 | 0.10 | 1,12,632 | -13,680 | 97,128 | ||||
| 29 Aug | 1198.45 | 4.9 | -0.65 | 2,03,376 | 34,200 | 1,08,072 | ||||
| 28 Aug | 1201.15 | 5.55 | -2.00 | 36,936 | 2,736 | 74,328 | ||||
| 27 Aug | 1209.60 | 7.55 | -3.80 | 30,096 | 7,752 | 71,136 | ||||
| 26 Aug | 1220.05 | 11.35 | 2.90 | 56,088 | 1,368 | 62,928 | ||||
| 23 Aug | 1196.80 | 8.45 | -2.35 | 54,720 | 48,336 | 59,736 | ||||
| 22 Aug | 1205.80 | 10.8 | -7.90 | 10,944 | 10,032 | 11,400 | ||||
| 21 Aug | 1177.55 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1171.20 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1177.40 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.75 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1167.55 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1178.80 | 18.7 | 0.00 | 0 | 456 | 0 | ||||
| 12 Aug | 1170.80 | 18.7 | -1.30 | 456 | 0 | 912 | ||||
| 9 Aug | 1186.15 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1178.30 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1185.60 | 20 | 0.00 | 0 | 0 | 912 | ||||
| 5 Aug | 1199.40 | 20 | 8.25 | 912 | 456 | 456 | ||||
| 25 Jul | 1223.60 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1231.25 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1256.90 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Jul | 1204.80 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1188.00 | 11.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1193.40 | 11.75 | 0 | 0 | 0 | |||||
For Tata Consumer Product Ltd - strike price 1280 expiring on 26SEP2024
Delta for 1280 CE is -
Historical price for 1280 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 20520 which increased total open position to 156864
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 2.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 24624 which increased total open position to 136800
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 3.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 10488 which increased total open position to 114912
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -6384 which decreased total open position to 99864
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 3.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7296 which increased total open position to 105336
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 3.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 4560 which increased total open position to 98496
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 3.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -8208 which decreased total open position to 94392
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 3.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 7752 which increased total open position to 102600
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 4.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -25080 which decreased total open position to 100776
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 31464 which increased total open position to 126312
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 6.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -2280 which decreased total open position to 94848
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -13680 which decreased total open position to 97128
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 4.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 108072
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 5.55, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2736 which increased total open position to 74328
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 7.55, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 7752 which increased total open position to 71136
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 11.35, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 1368 which increased total open position to 62928
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 8.45, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 48336 which increased total open position to 59736
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 10.8, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 10032 which increased total open position to 11400
On 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 12 Aug TATACONSUM was trading at 1170.80. The strike last trading price was 18.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 912
On 9 Aug TATACONSUM was trading at 1186.15. The strike last trading price was 20, 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 20, 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 20, 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 912
On 5 Aug TATACONSUM was trading at 1199.40. The strike last trading price was 20, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 456
On 25 Jul TATACONSUM was trading at 1223.60. The strike last trading price was 11.75, 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 24 Jul TATACONSUM was trading at 1231.25. The strike last trading price was 11.75, 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 Jul TATACONSUM was trading at 1256.90. The strike last trading price was 11.75, 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 Jul TATACONSUM was trading at 1204.80. The strike last trading price was 11.75, 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 Jul TATACONSUM was trading at 1188.00. The strike last trading price was 11.75, 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 18 Jul TATACONSUM was trading at 1193.40. The strike last trading price was 11.75, 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 1280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 67.5 | 0.00 | 0 | 456 | 0 |
| 13 Sept | 1210.30 | 67.5 | -8.90 | 456 | 0 | 9,120 |
| 12 Sept | 1222.75 | 76.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1204.40 | 76.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1204.15 | 76.4 | -23.95 | 2,736 | 0 | 9,120 |
| 9 Sept | 1192.05 | 100.35 | 0.00 | 0 | -456 | 0 |
| 6 Sept | 1173.85 | 100.35 | 11.95 | 456 | 0 | 9,576 |
| 5 Sept | 1188.65 | 88.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1194.95 | 88.4 | 9.35 | 456 | 0 | 9,576 |
| 3 Sept | 1199.00 | 79.05 | 0.40 | 9,120 | 456 | 9,576 |
| 2 Sept | 1199.70 | 78.65 | -3.35 | 12,312 | 1,824 | 8,664 |
| 30 Aug | 1200.15 | 82 | 0.00 | 0 | 1,368 | 0 |
| 29 Aug | 1198.45 | 82 | 10.65 | 1,368 | 912 | 6,384 |
| 28 Aug | 1201.15 | 71.35 | 4.25 | 2,736 | 1,824 | 4,560 |
| 27 Aug | 1209.60 | 67.1 | 5.20 | 1,824 | 456 | 2,736 |
| 26 Aug | 1220.05 | 61.9 | -23.40 | 3,192 | 2,280 | 2,280 |
| 23 Aug | 1196.80 | 85.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1205.80 | 85.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1177.55 | 85.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1171.20 | 85.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1177.40 | 85.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.75 | 85.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1167.55 | 85.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1178.80 | 85.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1170.80 | 85.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1186.15 | 85.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 85.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1185.60 | 85.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1199.40 | 85.3 | 85.30 | 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 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1280 expiring on 26SEP2024
Delta for 1280 PE is -
Historical price for 1280 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 67.5, 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 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 67.5, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9120
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 76.4, 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 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 76.4, 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 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 76.4, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9120
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 100.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -456 which decreased total open position to 0
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 100.35, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9576
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 88.4, 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 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 88.4, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9576
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 79.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 9576
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 78.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 8664
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 82, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1368 which increased total open position to 0
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 82, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 6384
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 71.35, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 4560
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 67.1, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 2736
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 61.9, which was -23.40 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 2280
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, 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 85.3, which was 85.30 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0