TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
16 Sep 2024 04:12 PM IST
| TATACONSUM 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1218.50 | 1.95 | 0.05 | 2,09,304 | -11,856 | 5,18,016 | ||||
| 13 Sept | 1210.30 | 1.9 | -0.60 | 1,38,168 | 15,960 | 5,29,416 | ||||
| 12 Sept | 1222.75 | 2.5 | -0.15 | 3,73,464 | -1,29,960 | 5,14,824 | ||||
| 11 Sept | 1204.40 | 2.65 | 0.05 | 7,48,296 | -13,680 | 6,44,328 | ||||
| 10 Sept | 1204.15 | 2.6 | -0.20 | 4,36,848 | 1,04,424 | 6,77,616 | ||||
| 9 Sept | 1192.05 | 2.8 | 0.50 | 3,58,872 | 37,392 | 5,74,104 | ||||
|
|
||||||||||
| 6 Sept | 1173.85 | 2.3 | -0.60 | 6,49,800 | -1,58,688 | 5,34,888 | ||||
| 5 Sept | 1188.65 | 2.9 | -0.70 | 3,16,464 | -34,200 | 6,93,576 | ||||
| 4 Sept | 1194.95 | 3.6 | -0.70 | 6,52,992 | 2,736 | 7,28,232 | ||||
| 3 Sept | 1199.00 | 4.3 | -0.20 | 10,39,224 | 2,02,464 | 7,24,584 | ||||
| 2 Sept | 1199.70 | 4.5 | 1.15 | 12,78,168 | 1,56,864 | 5,27,592 | ||||
| 30 Aug | 1200.15 | 3.35 | -0.35 | 3,28,320 | 1,24,032 | 3,70,728 | ||||
| 29 Aug | 1198.45 | 3.7 | 0.05 | 1,86,504 | 17,784 | 2,44,416 | ||||
| 28 Aug | 1201.15 | 3.65 | -1.50 | 1,18,104 | 25,536 | 2,27,088 | ||||
| 27 Aug | 1209.60 | 5.15 | -3.05 | 1,19,928 | 51,528 | 2,01,096 | ||||
| 26 Aug | 1220.05 | 8.2 | 1.95 | 4,71,960 | 60,648 | 1,49,568 | ||||
| 23 Aug | 1196.80 | 6.25 | -2.10 | 57,912 | 16,872 | 89,376 | ||||
| 22 Aug | 1205.80 | 8.35 | 4.05 | 1,81,032 | 52,440 | 72,048 | ||||
| 21 Aug | 1177.55 | 4.3 | -1.70 | 18,696 | 11,400 | 19,152 | ||||
| 20 Aug | 1171.20 | 6 | -0.85 | 1,368 | 0 | 6,840 | ||||
| 19 Aug | 1177.40 | 6.85 | -1.15 | 4,104 | 2,280 | 6,384 | ||||
| 16 Aug | 1187.75 | 8 | 0.00 | 456 | 0 | 4,104 | ||||
| 14 Aug | 1167.55 | 8 | 2.00 | 912 | -456 | 3,648 | ||||
| 13 Aug | 1178.80 | 6 | 0.00 | 4,104 | 0 | 4,104 | ||||
| 12 Aug | 1170.80 | 6 | -3.00 | 2,280 | 1,368 | 3,648 | ||||
| 9 Aug | 1186.15 | 9 | -5.00 | 912 | 456 | 1,824 | ||||
| 8 Aug | 1178.30 | 14 | 4.55 | 912 | 456 | 912 | ||||
| 25 Jul | 1223.60 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1231.25 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1256.90 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1204.80 | 9.45 | 0 | 0 | 0 | |||||
For Tata Consumer Product Ltd - strike price 1300 expiring on 26SEP2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -11856 which decreased total open position to 518016
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 1.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 15960 which increased total open position to 529416
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -129960 which decreased total open position to 514824
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 2.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -13680 which decreased total open position to 644328
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 2.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 104424 which increased total open position to 677616
On 9 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 2.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 37392 which increased total open position to 574104
On 6 Sept TATACONSUM was trading at 1173.85. The strike last trading price was 2.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -158688 which decreased total open position to 534888
On 5 Sept TATACONSUM was trading at 1188.65. The strike last trading price was 2.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -34200 which decreased total open position to 693576
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 3.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2736 which increased total open position to 728232
On 3 Sept TATACONSUM was trading at 1199.00. 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 202464 which increased total open position to 724584
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 4.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 156864 which increased total open position to 527592
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 3.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 124032 which increased total open position to 370728
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 3.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 17784 which increased total open position to 244416
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 3.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 25536 which increased total open position to 227088
On 27 Aug TATACONSUM was trading at 1209.60. The strike last trading price was 5.15, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 51528 which increased total open position to 201096
On 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 8.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 60648 which increased total open position to 149568
On 23 Aug TATACONSUM was trading at 1196.80. The strike last trading price was 6.25, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 16872 which increased total open position to 89376
On 22 Aug TATACONSUM was trading at 1205.80. The strike last trading price was 8.35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 52440 which increased total open position to 72048
On 21 Aug TATACONSUM was trading at 1177.55. The strike last trading price was 4.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 19152
On 20 Aug TATACONSUM was trading at 1171.20. The strike last trading price was 6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6840
On 19 Aug TATACONSUM was trading at 1177.40. The strike last trading price was 6.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 6384
On 16 Aug TATACONSUM was trading at 1187.75. The strike last trading price was 8, 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 4104
On 14 Aug TATACONSUM was trading at 1167.55. The strike last trading price was 8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -456 which decreased total open position to 3648
On 13 Aug TATACONSUM was trading at 1178.80. The strike last trading price was 6, 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 4104
On 12 Aug TATACONSUM was trading at 1170.80. The strike last trading price was 6, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1368 which increased total open position to 3648
On 9 Aug TATACONSUM was trading at 1186.15. The strike last trading price was 9, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 1824
On 8 Aug TATACONSUM was trading at 1178.30. The strike last trading price was 14, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 912
On 25 Jul TATACONSUM was trading at 1223.60. The strike last trading price was 9.45, 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 9.45, 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 9.45, 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 9.45, 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 1300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1218.50 | 79.45 | -5.55 | 1,368 | 0 | 25,992 |
| 13 Sept | 1210.30 | 85 | 9.10 | 2,736 | 912 | 26,448 |
| 12 Sept | 1222.75 | 75.9 | -13.10 | 3,192 | 912 | 25,080 |
| 11 Sept | 1204.40 | 89 | -13.95 | 456 | 0 | 24,624 |
| 10 Sept | 1204.15 | 102.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1192.05 | 102.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1173.85 | 102.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1188.65 | 102.95 | -10.55 | 456 | 0 | 24,624 |
| 4 Sept | 1194.95 | 113.5 | 20.65 | 2,280 | 0 | 22,344 |
| 3 Sept | 1199.00 | 92.85 | 5.55 | 20,520 | 17,328 | 21,888 |
| 2 Sept | 1199.70 | 87.3 | -3.45 | 2,736 | 1,368 | 3,648 |
| 30 Aug | 1200.15 | 90.75 | -13.75 | 2,280 | 1,824 | 2,736 |
| 29 Aug | 1198.45 | 104.5 | 25.50 | 912 | 456 | 912 |
| 28 Aug | 1201.15 | 79 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1209.60 | 79 | 0.00 | 0 | 456 | 0 |
| 26 Aug | 1220.05 | 79 | -19.90 | 456 | 0 | 0 |
| 23 Aug | 1196.80 | 98.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1205.80 | 98.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1177.55 | 98.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1171.20 | 98.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1177.40 | 98.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.75 | 98.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1167.55 | 98.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1178.80 | 98.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1170.80 | 98.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1186.15 | 98.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1178.30 | 98.9 | 98.90 | 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 | 0 | 0 | |
For Tata Consumer Product Ltd - strike price 1300 expiring on 26SEP2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 16 Sept TATACONSUM was trading at 1218.50. The strike last trading price was 79.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25992
On 13 Sept TATACONSUM was trading at 1210.30. The strike last trading price was 85, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 26448
On 12 Sept TATACONSUM was trading at 1222.75. The strike last trading price was 75.9, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 912 which increased total open position to 25080
On 11 Sept TATACONSUM was trading at 1204.40. The strike last trading price was 89, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24624
On 10 Sept TATACONSUM was trading at 1204.15. The strike last trading price was 102.95, 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 Sept TATACONSUM was trading at 1192.05. The strike last trading price was 102.95, 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 102.95, 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 102.95, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24624
On 4 Sept TATACONSUM was trading at 1194.95. The strike last trading price was 113.5, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22344
On 3 Sept TATACONSUM was trading at 1199.00. The strike last trading price was 92.85, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 17328 which increased total open position to 21888
On 2 Sept TATACONSUM was trading at 1199.70. The strike last trading price was 87.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 1368 which increased total open position to 3648
On 30 Aug TATACONSUM was trading at 1200.15. The strike last trading price was 90.75, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 1824 which increased total open position to 2736
On 29 Aug TATACONSUM was trading at 1198.45. The strike last trading price was 104.5, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by 456 which increased total open position to 912
On 28 Aug TATACONSUM was trading at 1201.15. The strike last trading price was 79, 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 79, 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 26 Aug TATACONSUM was trading at 1220.05. The strike last trading price was 79, which was -19.90 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, 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 98.9, which was 98.90 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0