TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
09 Apr 2026 09:33 AM IST
| TATACONSUM 28-Apr-2026 (19d) 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.97
Theta: -0.87
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 9 Apr | 1069.50 | 31 | 0.3 | 28.48 | 56 | 13 | 135 | |||||||||
| 8 Apr | 1068.50 | 30.2 | 1.85 | 27.82 | 424 | 42 | 122 | |||||||||
| 7 Apr | 1062.00 | 29.25 | 2 | 30.85 | 341 | 36 | 83 | |||||||||
| 6 Apr | 1055.20 | 26.6 | 5.6 | 30.05 | 146 | 19 | 48 | |||||||||
| 2 Apr | 1042.00 | 20.75 | 4.1 | 25.55 | 79 | 3 | 29 | |||||||||
| 1 Apr | 1023.80 | 16.4 | -1.1 | 27.31 | 55 | 15 | 26 | |||||||||
| 30 Mar | 1014.80 | 18.15 | -20.5 | 32.04 | 13 | 8 | 10 | |||||||||
| 27 Mar | 1048.50 | 38.65 | -37.6 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 1056.10 | 38.65 | -37.6 | 30.07 | 2 | 1 | 3 | |||||||||
| 24 Mar | 1053.10 | 76.25 | -55.55 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 1023.60 | 76.25 | -55.55 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 1050.20 | 76.25 | -55.55 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 1044.60 | 76.25 | -55.55 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 1075.10 | 76.25 | -55.55 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 1078.00 | 76.25 | -55.55 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 1092.70 | 76.25 | -55.55 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1083.60 | 76.25 | -55.55 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1057.80 | 76.25 | -55.55 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1073.40 | 76.25 | -55.55 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 1099.50 | 76.25 | -55.55 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 1102.50 | 76.25 | -55.55 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 1116.70 | 76.25 | -55.55 | 22.28 | 4 | 2 | 2 | |||||||||
| 5 Mar | 1119.10 | 131.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1110.60 | 131.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1125.20 | 131.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1070 expiring on 28APR2026
Delta for 1070 CE is 0.56
Historical price for 1070 CE is as follows
On 9 Apr TATACONSUM was trading at 1069.50. The strike last trading price was 31, which was 0.3 higher than the previous day. The implied volatity was 28.48, the open interest changed by 13 which increased total open position to 135
On 8 Apr TATACONSUM was trading at 1068.50. The strike last trading price was 30.2, which was 1.85 higher than the previous day. The implied volatity was 27.82, the open interest changed by 42 which increased total open position to 122
On 7 Apr TATACONSUM was trading at 1062.00. The strike last trading price was 29.25, which was 2 higher than the previous day. The implied volatity was 30.85, the open interest changed by 36 which increased total open position to 83
On 6 Apr TATACONSUM was trading at 1055.20. The strike last trading price was 26.6, which was 5.6 higher than the previous day. The implied volatity was 30.05, the open interest changed by 19 which increased total open position to 48
On 2 Apr TATACONSUM was trading at 1042.00. The strike last trading price was 20.75, which was 4.1 higher than the previous day. The implied volatity was 25.55, the open interest changed by 3 which increased total open position to 29
On 1 Apr TATACONSUM was trading at 1023.80. The strike last trading price was 16.4, which was -1.1 lower than the previous day. The implied volatity was 27.31, the open interest changed by 15 which increased total open position to 26
On 30 Mar TATACONSUM was trading at 1014.80. The strike last trading price was 18.15, which was -20.5 lower than the previous day. The implied volatity was 32.04, the open interest changed by 8 which increased total open position to 10
On 27 Mar TATACONSUM was trading at 1048.50. The strike last trading price was 38.65, which was -37.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar TATACONSUM was trading at 1056.10. The strike last trading price was 38.65, which was -37.6 lower than the previous day. The implied volatity was 30.07, the open interest changed by 1 which increased total open position to 3
On 24 Mar TATACONSUM was trading at 1053.10. The strike last trading price was 76.25, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar TATACONSUM was trading at 1023.60. The strike last trading price was 76.25, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was 76.25, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 76.25, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was 76.25, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 76.25, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 76.25, which was -55.55 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 76.25, which was -55.55 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 76.25, which was -55.55 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 76.25, which was -55.55 lower than the previous day. The implied volatity was -, 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 76.25, which was -55.55 lower 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 76.25, which was -55.55 lower 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 76.25, which was -55.55 lower than the previous day. The implied volatity was 22.28, the open interest changed by 2 which increased total open position to 2
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 131.8, 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 131.8, 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 131.8, 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 (19d) 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 1069.50 | 26.15 | -7.35 | - | 0 | 0 | 55 |
| 8 Apr | 1068.50 | 26.15 | -7.35 | 28.63 | 156 | 20 | 54 |
| 7 Apr | 1062.00 | 33.95 | -2.25 | 31.28 | 43 | 6 | 35 |
| 6 Apr | 1055.20 | 34.7 | -12.4 | 28.62 | 24 | 7 | 28 |
| 2 Apr | 1042.00 | 47 | -12.25 | 33.53 | 19 | 9 | 21 |
| 1 Apr | 1023.80 | 59.25 | 13.55 | 34.44 | 12 | 2 | 12 |
| 30 Mar | 1014.80 | 45.7 | 21.4 | - | 0 | 0 | 10 |
| 27 Mar | 1048.50 | 45.7 | 21.4 | - | 0 | 0 | 10 |
| 25 Mar | 1056.10 | 45.7 | 21.4 | - | 0 | 0 | 10 |
| 24 Mar | 1053.10 | 45.7 | 21.4 | - | 0 | 0 | 10 |
| 23 Mar | 1023.60 | 45.7 | 21.4 | - | 0 | 0 | 10 |
| 20 Mar | 1050.20 | 45.7 | 21.4 | - | 0 | 0 | 10 |
| 19 Mar | 1044.60 | 45.7 | 21.4 | 28.81 | 1 | 0 | 9 |
| 18 Mar | 1075.10 | 24.3 | 5.4 | 21.32 | 2 | 0 | 9 |
| 17 Mar | 1078.00 | 18.9 | 4.85 | - | 0 | 0 | 9 |
| 16 Mar | 1092.70 | 18.9 | 4.85 | - | 0 | 0 | 0 |
| 13 Mar | 1083.60 | 18.9 | 4.85 | - | 0 | 0 | 0 |
| 12 Mar | 1057.80 | 18.9 | 4.85 | - | 0 | 0 | 0 |
| 11 Mar | 1073.40 | 18.9 | 4.85 | - | 0 | 0 | 9 |
| 10 Mar | 1099.50 | 18.9 | 4.85 | - | 0 | 0 | 9 |
| 9 Mar | 1102.50 | 18.9 | 4.85 | - | 0 | 0 | 9 |
| 6 Mar | 1116.70 | 18.9 | 4.85 | 26.18 | 10 | 6 | 8 |
| 5 Mar | 1119.10 | 14.05 | 2.5 | - | 0 | 0 | 0 |
| 4 Mar | 1110.60 | 14.05 | 2.5 | - | 0 | 0 | 2 |
| 2 Mar | 1125.20 | 14.05 | 2.5 | - | 0 | 2 | 0 |
For Tata Consumer Product Ltd - strike price 1070 expiring on 28APR2026
Delta for 1070 PE is -
Historical price for 1070 PE is as follows
On 9 Apr TATACONSUM was trading at 1069.50. The strike last trading price was 26.15, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 8 Apr TATACONSUM was trading at 1068.50. The strike last trading price was 26.15, which was -7.35 lower than the previous day. The implied volatity was 28.63, the open interest changed by 20 which increased total open position to 54
On 7 Apr TATACONSUM was trading at 1062.00. The strike last trading price was 33.95, which was -2.25 lower than the previous day. The implied volatity was 31.28, the open interest changed by 6 which increased total open position to 35
On 6 Apr TATACONSUM was trading at 1055.20. The strike last trading price was 34.7, which was -12.4 lower than the previous day. The implied volatity was 28.62, the open interest changed by 7 which increased total open position to 28
On 2 Apr TATACONSUM was trading at 1042.00. The strike last trading price was 47, which was -12.25 lower than the previous day. The implied volatity was 33.53, the open interest changed by 9 which increased total open position to 21
On 1 Apr TATACONSUM was trading at 1023.80. The strike last trading price was 59.25, which was 13.55 higher than the previous day. The implied volatity was 34.44, the open interest changed by 2 which increased total open position to 12
On 30 Mar TATACONSUM was trading at 1014.80. The strike last trading price was 45.7, which was 21.4 higher than the previous day. The implied volatity was -, 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 45.7, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 Mar TATACONSUM was trading at 1056.10. The strike last trading price was 45.7, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 Mar TATACONSUM was trading at 1053.10. The strike last trading price was 45.7, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Mar TATACONSUM was trading at 1023.60. The strike last trading price was 45.7, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was 45.7, which was 21.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 45.7, which was 21.4 higher than the previous day. The implied volatity was 28.81, the open interest changed by 0 which decreased total open position to 9
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was 24.3, which was 5.4 higher than the previous day. The implied volatity was 21.32, the open interest changed by 0 which decreased total open position to 9
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 18.9, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 18.9, which was 4.85 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 18.9, which was 4.85 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 18.9, which was 4.85 higher 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 18.9, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 18.9, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 18.9, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 18.9, which was 4.85 higher than the previous day. The implied volatity was 26.18, the open interest changed by 6 which increased total open position to 8
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 14.05, which was 2.5 higher 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 14.05, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 14.05, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
