`
[--[65.84.65.76]--]
TATACONSUM
Tata Consumer Product Ltd

925 -27.75 (-2.91%)

Back to Option Chain


Historical option data for TATACONSUM

14 Nov 2024 04:12 PM IST
TATACONSUM 28NOV2024 970 CE
Delta: 0.18
Vega: 0.48
Theta: -0.40
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 3.6 -6.15 20.64 1,894.933 168.213 477.28
13 Nov 952.75 9.75 -5.95 19.32 1,475.413 112.48 309.067
12 Nov 967.55 15.7 -8.45 18.67 1,171.413 121.6 201.653
11 Nov 975.95 24.15 -12.35 21.41 228 52.693 80.053
8 Nov 992.95 36.5 3.00 21.38 60.8 0 26.347
7 Nov 984.85 33.5 -16.00 22.25 40.533 3.04 25.333
6 Nov 1007.05 49.5 4.55 25.51 2.027 0 22.293
5 Nov 1000.75 44.95 0.50 23.10 8.107 2.027 24.32
4 Nov 994.60 44.45 -5.55 26.15 81.067 -16.213 23.307
1 Nov 1004.10 50 0.40 22.44 1.013 0 38.507
31 Oct 1002.55 49.6 -15.60 - 16.213 5.067 37.493
30 Oct 1022.70 65.2 20.35 - 35.467 -7.093 33.44
29 Oct 992.05 44.85 7.45 - 145.92 -11.147 40.533
28 Oct 975.90 37.4 -0.70 - 149.973 38.507 49.653
25 Oct 973.05 38.1 -218.20 - 16.213 11.147 11.147
24 Oct 996.45 256.3 0.00 - 0 0 0
23 Oct 1014.55 256.3 0.00 - 0 0 0
22 Oct 998.25 256.3 0.00 - 0 0 0
21 Oct 1017.05 256.3 - 0 0 0


For Tata Consumer Product Ltd - strike price 970 expiring on 28NOV2024

Delta for 970 CE is 0.18

Historical price for 970 CE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 3.6, which was -6.15 lower than the previous day. The implied volatity was 20.64, the open interest changed by 166 which increased total open position to 471


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 9.75, which was -5.95 lower than the previous day. The implied volatity was 19.32, the open interest changed by 111 which increased total open position to 305


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 15.7, which was -8.45 lower than the previous day. The implied volatity was 18.67, the open interest changed by 120 which increased total open position to 199


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 24.15, which was -12.35 lower than the previous day. The implied volatity was 21.41, the open interest changed by 52 which increased total open position to 79


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 36.5, which was 3.00 higher than the previous day. The implied volatity was 21.38, the open interest changed by 0 which decreased total open position to 26


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 33.5, which was -16.00 lower than the previous day. The implied volatity was 22.25, the open interest changed by 3 which increased total open position to 25


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 49.5, which was 4.55 higher than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 22


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 44.95, which was 0.50 higher than the previous day. The implied volatity was 23.10, the open interest changed by 2 which increased total open position to 24


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 44.45, which was -5.55 lower than the previous day. The implied volatity was 26.15, the open interest changed by -16 which decreased total open position to 23


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 50, which was 0.40 higher than the previous day. The implied volatity was 22.44, the open interest changed by 0 which decreased total open position to 38


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 49.6, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TATACONSUM was trading at 1022.70. The strike last trading price was 65.2, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TATACONSUM was trading at 992.05. The strike last trading price was 44.85, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TATACONSUM was trading at 975.90. The strike last trading price was 37.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TATACONSUM was trading at 973.05. The strike last trading price was 38.1, which was -218.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct TATACONSUM was trading at 996.45. The strike last trading price was 256.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TATACONSUM was trading at 1014.55. The strike last trading price was 256.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct TATACONSUM was trading at 998.25. The strike last trading price was 256.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct TATACONSUM was trading at 1017.05. The strike last trading price was 256.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATACONSUM 28NOV2024 970 PE
Delta: -0.73
Vega: 0.60
Theta: -0.45
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 925.00 44.65 20.75 30.04 305.013 12.16 191.52
13 Nov 952.75 23.9 6.70 22.19 958.613 -116.533 219.893
12 Nov 967.55 17.2 3.80 22.07 1,260.587 119.573 342.507
11 Nov 975.95 13.4 3.15 22.16 856.267 50.667 222.933
8 Nov 992.95 10.25 -1.65 23.35 504.64 7.093 172.267
7 Nov 984.85 11.9 4.20 22.56 451.947 6.08 165.173
6 Nov 1007.05 7.7 -4.10 23.00 338.453 -20.267 161.12
5 Nov 1000.75 11.8 -3.10 26.30 376.96 65.867 181.387
4 Nov 994.60 14.9 -0.40 27.60 668.8 32.427 114.507
1 Nov 1004.10 15.3 1.95 29.87 5.067 0 83.093
31 Oct 1002.55 13.35 12.65 - 141.867 79.04 79.04
30 Oct 1022.70 0.7 0.00 - 0 0 0
29 Oct 992.05 0.7 0.00 - 0 0 0
28 Oct 975.90 0.7 0.00 - 0 0 0
25 Oct 973.05 0.7 0.00 - 0 0 0
24 Oct 996.45 0.7 0.00 - 0 0 0
23 Oct 1014.55 0.7 0.00 - 0 0 0
22 Oct 998.25 0.7 0.00 - 0 0 0
21 Oct 1017.05 0.7 - 0 0 0


For Tata Consumer Product Ltd - strike price 970 expiring on 28NOV2024

Delta for 970 PE is -0.73

Historical price for 970 PE is as follows

On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 44.65, which was 20.75 higher than the previous day. The implied volatity was 30.04, the open interest changed by 12 which increased total open position to 189


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 23.9, which was 6.70 higher than the previous day. The implied volatity was 22.19, the open interest changed by -115 which decreased total open position to 217


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 17.2, which was 3.80 higher than the previous day. The implied volatity was 22.07, the open interest changed by 118 which increased total open position to 338


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 13.4, which was 3.15 higher than the previous day. The implied volatity was 22.16, the open interest changed by 50 which increased total open position to 220


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 10.25, which was -1.65 lower than the previous day. The implied volatity was 23.35, the open interest changed by 7 which increased total open position to 170


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 11.9, which was 4.20 higher than the previous day. The implied volatity was 22.56, the open interest changed by 6 which increased total open position to 163


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 7.7, which was -4.10 lower than the previous day. The implied volatity was 23.00, the open interest changed by -20 which decreased total open position to 159


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 11.8, which was -3.10 lower than the previous day. The implied volatity was 26.30, the open interest changed by 65 which increased total open position to 179


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 14.9, which was -0.40 lower than the previous day. The implied volatity was 27.60, the open interest changed by 32 which increased total open position to 113


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 15.3, which was 1.95 higher than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 82


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 13.35, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TATACONSUM was trading at 1022.70. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TATACONSUM was trading at 992.05. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TATACONSUM was trading at 975.90. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TATACONSUM was trading at 973.05. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct TATACONSUM was trading at 996.45. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TATACONSUM was trading at 1014.55. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct TATACONSUM was trading at 998.25. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct TATACONSUM was trading at 1017.05. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to