TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
02 Apr 2026 04:12 PM IST
| TATACONSUM 28-Apr-2026 (25d) 1060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 1.11
Theta: -0.7
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1042.00 | 26.2 | 6.6 | 26.73 | 156 | 17 | 67 | |||||||||
| 1 Apr | 1023.80 | 20.65 | -0.65 | 28.19 | 118 | 1 | 49 | |||||||||
| 30 Mar | 1014.80 | 21.25 | -13.15 | 32.09 | 23 | -5 | 48 | |||||||||
| 27 Mar | 1048.50 | 33 | -5.8 | 29.45 | 89 | 35 | 57 | |||||||||
| 25 Mar | 1056.10 | 38.5 | 3.05 | 26.06 | 24 | 1 | 22 | |||||||||
| 24 Mar | 1053.10 | 35.75 | 8.6 | 25.49 | 9 | 3 | 20 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1023.60 | 27.15 | -5.85 | 29.24 | 4 | 3 | 17 | |||||||||
| 20 Mar | 1050.20 | 33 | -49 | - | 0 | 0 | 14 | |||||||||
| 19 Mar | 1044.60 | 33 | -49 | 24.19 | 15 | 12 | 13 | |||||||||
| 18 Mar | 1075.10 | 82 | -73.7 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1078.00 | 82 | -73.7 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 1092.70 | 82 | -73.7 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1083.60 | 82 | -73.7 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1057.80 | 82 | -73.7 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1073.40 | 82 | -73.7 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 1099.50 | 82 | -73.7 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 1102.50 | 82 | -73.7 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 1116.70 | 82 | -73.7 | 19.74 | 1 | 0 | 0 | |||||||||
| 5 Mar | 1119.10 | 155.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1110.60 | 155.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1125.20 | 155.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1087.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1133.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1107.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1060 expiring on 28APR2026
Delta for 1060 CE is 0.47
Historical price for 1060 CE is as follows
On 2 Apr TATACONSUM was trading at 1042.00. The strike last trading price was 26.2, which was 6.6 higher than the previous day. The implied volatity was 26.73, the open interest changed by 17 which increased total open position to 67
On 1 Apr TATACONSUM was trading at 1023.80. The strike last trading price was 20.65, which was -0.65 lower than the previous day. The implied volatity was 28.19, the open interest changed by 1 which increased total open position to 49
On 30 Mar TATACONSUM was trading at 1014.80. The strike last trading price was 21.25, which was -13.15 lower than the previous day. The implied volatity was 32.09, the open interest changed by -5 which decreased total open position to 48
On 27 Mar TATACONSUM was trading at 1048.50. The strike last trading price was 33, which was -5.8 lower than the previous day. The implied volatity was 29.45, the open interest changed by 35 which increased total open position to 57
On 25 Mar TATACONSUM was trading at 1056.10. The strike last trading price was 38.5, which was 3.05 higher than the previous day. The implied volatity was 26.06, the open interest changed by 1 which increased total open position to 22
On 24 Mar TATACONSUM was trading at 1053.10. The strike last trading price was 35.75, which was 8.6 higher than the previous day. The implied volatity was 25.49, the open interest changed by 3 which increased total open position to 20
On 23 Mar TATACONSUM was trading at 1023.60. The strike last trading price was 27.15, which was -5.85 lower than the previous day. The implied volatity was 29.24, the open interest changed by 3 which increased total open position to 17
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was 33, which was -49 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 33, which was -49 lower than the previous day. The implied volatity was 24.19, the open interest changed by 12 which increased total open position to 13
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was 82, which was -73.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 82, which was -73.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 82, which was -73.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TATACONSUM was trading at 1083.60. The strike last trading price was 82, which was -73.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TATACONSUM was trading at 1057.80. The strike last trading price was 82, which was -73.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TATACONSUM was trading at 1073.40. The strike last trading price was 82, which was -73.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 82, which was -73.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 82, which was -73.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 82, which was -73.7 lower than the previous day. The implied volatity was 19.74, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 155.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 155.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 155.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TATACONSUM was trading at 1087.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATACONSUM 28-Apr-2026 (25d) 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1042.00 | 51.9 | 10.7 | - | 0 | 0 | 13 |
| 1 Apr | 1023.80 | 51.9 | 10.7 | 33.53 | 9 | 1 | 12 |
| 30 Mar | 1014.80 | 41.2 | 0.3 | 12.97 | 2 | 0 | 10 |
| 27 Mar | 1048.50 | 40.9 | 14.4 | 30.14 | 5 | 0 | 11 |
| 25 Mar | 1056.10 | 26.5 | -7.65 | 24.2 | 3 | 1 | 12 |
| 24 Mar | 1053.10 | 34.15 | -1.4 | 28.2 | 1 | 0 | 11 |
| 23 Mar | 1023.60 | 35.55 | -5.35 | - | 0 | 0 | 11 |
| 20 Mar | 1050.20 | 35.55 | -5.35 | 26.1 | 3 | 2 | 10 |
| 19 Mar | 1044.60 | 40.9 | 15.65 | 29.22 | 3 | 2 | 7 |
| 18 Mar | 1075.10 | 25.25 | 0 | - | 0 | 1 | 0 |
| 17 Mar | 1078.00 | 25.25 | 0 | 26.5 | 1 | 0 | 4 |
| 16 Mar | 1092.70 | 25.25 | 4.4 | - | 0 | 0 | 0 |
| 13 Mar | 1083.60 | 25.25 | 4.4 | - | 0 | 0 | 0 |
| 12 Mar | 1057.80 | 25.25 | 4.4 | - | 0 | 2 | 0 |
| 11 Mar | 1073.40 | 25.25 | 4.4 | 23.68 | 4 | 0 | 2 |
| 10 Mar | 1099.50 | 20.85 | 8.75 | - | 0 | 0 | 2 |
| 9 Mar | 1102.50 | 20.85 | 8.75 | - | 0 | 0 | 2 |
| 6 Mar | 1116.70 | 20.85 | 8.75 | - | 0 | 0 | 2 |
| 5 Mar | 1119.10 | 12.1 | 0 | 4.01 | 0 | 0 | 0 |
| 4 Mar | 1110.60 | 12.1 | 0 | 4.36 | 0 | 0 | 0 |
| 2 Mar | 1125.20 | 12.1 | 0 | 5.19 | 0 | 0 | 0 |
| 1 Feb | 1087.30 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 1133.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1107.20 | 0 | 0 | 3.94 | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1060 expiring on 28APR2026
Delta for 1060 PE is -
Historical price for 1060 PE is as follows
On 2 Apr TATACONSUM was trading at 1042.00. The strike last trading price was 51.9, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr TATACONSUM was trading at 1023.80. The strike last trading price was 51.9, which was 10.7 higher than the previous day. The implied volatity was 33.53, the open interest changed by 1 which increased total open position to 12
On 30 Mar TATACONSUM was trading at 1014.80. The strike last trading price was 41.2, which was 0.3 higher than the previous day. The implied volatity was 12.97, the open interest changed by 0 which decreased total open position to 10
On 27 Mar TATACONSUM was trading at 1048.50. The strike last trading price was 40.9, which was 14.4 higher than the previous day. The implied volatity was 30.14, the open interest changed by 0 which decreased total open position to 11
On 25 Mar TATACONSUM was trading at 1056.10. The strike last trading price was 26.5, which was -7.65 lower than the previous day. The implied volatity was 24.2, the open interest changed by 1 which increased total open position to 12
On 24 Mar TATACONSUM was trading at 1053.10. The strike last trading price was 34.15, which was -1.4 lower than the previous day. The implied volatity was 28.2, the open interest changed by 0 which decreased total open position to 11
On 23 Mar TATACONSUM was trading at 1023.60. The strike last trading price was 35.55, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was 35.55, which was -5.35 lower than the previous day. The implied volatity was 26.1, the open interest changed by 2 which increased total open position to 10
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 40.9, which was 15.65 higher than the previous day. The implied volatity was 29.22, the open interest changed by 2 which increased total open position to 7
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 25.25, which was 0 lower than the previous day. The implied volatity was 26.5, the open interest changed by 0 which decreased total open position to 4
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 25.25, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TATACONSUM was trading at 1083.60. The strike last trading price was 25.25, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TATACONSUM was trading at 1057.80. The strike last trading price was 25.25, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 11 Mar TATACONSUM was trading at 1073.40. The strike last trading price was 25.25, which was 4.4 higher than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 2
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 20.85, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 20.85, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 20.85, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TATACONSUM was trading at 1087.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
