TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
19 Mar 2026 04:12 PM IST
| TATACONSUM 30-MAR-2026 1090 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 0.51
Theta: -0.63
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 1044.60 | 5 | -6.95 | 24.77 | 458 | 56 | 249 | |||||||||
| 18 Mar | 1075.10 | 10.4 | -5.55 | 21.8 | 709 | 8 | 188 | |||||||||
| 17 Mar | 1078.00 | 15.25 | -8.95 | 23.64 | 458 | 17 | 165 | |||||||||
| 16 Mar | 1092.70 | 23.1 | 0.45 | 26.52 | 1,106 | -130 | 146 | |||||||||
| 13 Mar | 1083.60 | 20.9 | 8.7 | 23.95 | 2,632 | 157 | 281 | |||||||||
| 12 Mar | 1057.80 | 12.2 | -7.05 | 24.75 | 126 | -4 | 124 | |||||||||
| 11 Mar | 1073.40 | 19.2 | -13.35 | 25.9 | 438 | 35 | 127 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1099.50 | 32.6 | -2.1 | 23.32 | 142 | 32 | 89 | |||||||||
| 9 Mar | 1102.50 | 33.25 | -13.25 | 23.83 | 129 | 34 | 56 | |||||||||
| 6 Mar | 1116.70 | 46.5 | 7.25 | 21.78 | 4 | 1 | 23 | |||||||||
| 5 Mar | 1119.10 | 39.25 | -4.35 | 8.79 | 6 | 1 | 19 | |||||||||
| 4 Mar | 1110.60 | 43.15 | -10.15 | 21.03 | 18 | 10 | 17 | |||||||||
| 2 Mar | 1125.20 | 54.5 | -16 | 23.01 | 20 | 3 | 7 | |||||||||
| 27 Feb | 1141.00 | 70.5 | -22.25 | 20.96 | 8 | 1 | 3 | |||||||||
| 26 Feb | 1159.50 | 92.75 | -28.2 | 33.62 | 2 | 0 | 0 | |||||||||
| 25 Feb | 1172.30 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1178.00 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1171.80 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1156.20 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1160.50 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1169.70 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1148.50 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1139.20 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1132.20 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1149.30 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1152.60 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1152.20 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1167.20 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1159.30 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1155.90 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1153.00 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1155.40 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1125.40 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1087.30 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1133.90 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1107.20 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1131.80 | 120.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1090 expiring on 30MAR2026
Delta for 1090 CE is 0.2
Historical price for 1090 CE is as follows
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 5, which was -6.95 lower than the previous day. The implied volatity was 24.77, the open interest changed by 56 which increased total open position to 249
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was 10.4, which was -5.55 lower than the previous day. The implied volatity was 21.8, the open interest changed by 8 which increased total open position to 188
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 15.25, which was -8.95 lower than the previous day. The implied volatity was 23.64, the open interest changed by 17 which increased total open position to 165
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 23.1, which was 0.45 higher than the previous day. The implied volatity was 26.52, the open interest changed by -130 which decreased total open position to 146
On 13 Mar TATACONSUM was trading at 1083.60. The strike last trading price was 20.9, which was 8.7 higher than the previous day. The implied volatity was 23.95, the open interest changed by 157 which increased total open position to 281
On 12 Mar TATACONSUM was trading at 1057.80. The strike last trading price was 12.2, which was -7.05 lower than the previous day. The implied volatity was 24.75, the open interest changed by -4 which decreased total open position to 124
On 11 Mar TATACONSUM was trading at 1073.40. The strike last trading price was 19.2, which was -13.35 lower than the previous day. The implied volatity was 25.9, the open interest changed by 35 which increased total open position to 127
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 32.6, which was -2.1 lower than the previous day. The implied volatity was 23.32, the open interest changed by 32 which increased total open position to 89
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 33.25, which was -13.25 lower than the previous day. The implied volatity was 23.83, the open interest changed by 34 which increased total open position to 56
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 46.5, which was 7.25 higher than the previous day. The implied volatity was 21.78, the open interest changed by 1 which increased total open position to 23
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 39.25, which was -4.35 lower than the previous day. The implied volatity was 8.79, the open interest changed by 1 which increased total open position to 19
On 4 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 43.15, which was -10.15 lower than the previous day. The implied volatity was 21.03, the open interest changed by 10 which increased total open position to 17
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 54.5, which was -16 lower than the previous day. The implied volatity was 23.01, the open interest changed by 3 which increased total open position to 7
On 27 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 70.5, which was -22.25 lower than the previous day. The implied volatity was 20.96, the open interest changed by 1 which increased total open position to 3
On 26 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 92.75, which was -28.2 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 120.95, 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 24 Feb TATACONSUM was trading at 1178.00. The strike last trading price was 120.95, 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 23 Feb TATACONSUM was trading at 1171.80. The strike last trading price was 120.95, 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 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 120.95, 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 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 120.95, 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 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 120.95, 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 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 120.95, 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 16 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 120.95, 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 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 120.95, 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 12 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 120.95, 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 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 120.95, 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 10 Feb TATACONSUM was trading at 1152.20. The strike last trading price was 120.95, 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 9 Feb TATACONSUM was trading at 1167.20. The strike last trading price was 120.95, 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 6 Feb TATACONSUM was trading at 1159.30. The strike last trading price was 120.95, 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 5 Feb TATACONSUM was trading at 1155.90. The strike last trading price was 120.95, 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 Feb TATACONSUM was trading at 1153.00. The strike last trading price was 120.95, 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 3 Feb TATACONSUM was trading at 1155.40. The strike last trading price was 120.95, 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 Feb TATACONSUM was trading at 1125.40. The strike last trading price was 120.95, 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 120.95, 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 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 120.95, 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 120.95, 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 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 120.95, 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 30MAR2026 1090 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.59
Theta: -0.6
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 1044.60 | 47.75 | 21.7 | 31.15 | 143 | -42 | 68 |
| 18 Mar | 1075.10 | 28.4 | 3.75 | 25.3 | 65 | -1 | 112 |
| 17 Mar | 1078.00 | 25.55 | 4.35 | 25.73 | 309 | 4 | 115 |
| 16 Mar | 1092.70 | 22.4 | -6.95 | 27.08 | 335 | 21 | 111 |
| 13 Mar | 1083.60 | 30.15 | -8.95 | 30.73 | 781 | 19 | 97 |
| 12 Mar | 1057.80 | 39.45 | 7.4 | 24.29 | 45 | 1 | 78 |
| 11 Mar | 1073.40 | 32.8 | 15.45 | 25.96 | 383 | -23 | 77 |
| 10 Mar | 1099.50 | 17.35 | -3.15 | 24.03 | 28 | 2 | 101 |
| 9 Mar | 1102.50 | 21.4 | 6.9 | 27.18 | 231 | 66 | 100 |
| 6 Mar | 1116.70 | 14.2 | 0.65 | 25.42 | 25 | 0 | 33 |
| 5 Mar | 1119.10 | 13 | -5.45 | 24.5 | 56 | 13 | 33 |
| 4 Mar | 1110.60 | 18.4 | 5.7 | 26.97 | 86 | 4 | 19 |
| 2 Mar | 1125.20 | 12 | -2 | 23.33 | 46 | 13 | 15 |
| 27 Feb | 1141.00 | 14 | 1.8 | - | 0 | 0 | 2 |
| 26 Feb | 1159.50 | 14 | 1.8 | - | 0 | 0 | 2 |
| 25 Feb | 1172.30 | 14 | 1.8 | - | 0 | 0 | 2 |
| 24 Feb | 1178.00 | 14 | 1.8 | - | 0 | 0 | 2 |
| 23 Feb | 1171.80 | 14 | 1.8 | - | 0 | 0 | 2 |
| 20 Feb | 1156.20 | 14 | 1.8 | - | 0 | 0 | 2 |
| 19 Feb | 1160.50 | 14 | 1.8 | - | 0 | 0 | 2 |
| 18 Feb | 1169.70 | 14 | 1.8 | - | 0 | 0 | 2 |
| 17 Feb | 1148.50 | 14 | 1.8 | - | 0 | 0 | 2 |
| 16 Feb | 1139.20 | 14 | 1.8 | - | 0 | 0 | 2 |
| 13 Feb | 1132.20 | 14 | 1.8 | - | 0 | 0 | 2 |
| 12 Feb | 1149.30 | 14 | 1.8 | - | 0 | 0 | 2 |
| 11 Feb | 1152.60 | 14 | 1.8 | - | 0 | 0 | 2 |
| 10 Feb | 1152.20 | 14 | 1.8 | - | 0 | 0 | 2 |
| 9 Feb | 1167.20 | 14 | 1.8 | - | 0 | 0 | 2 |
| 6 Feb | 1159.30 | 14 | 1.8 | 26.4 | 1 | 0 | 2 |
| 5 Feb | 1155.90 | 12.2 | 0.05 | 24.11 | 2 | 0 | 0 |
| 4 Feb | 1153.00 | 12.15 | 0 | 4.92 | 0 | 0 | 0 |
| 3 Feb | 1155.40 | 12.15 | 0 | 4.97 | 0 | 0 | 0 |
| 2 Feb | 1125.40 | 12.15 | 0 | 3.52 | 0 | 0 | 0 |
| 1 Feb | 1087.30 | 12.15 | 0 | 0.87 | 0 | 0 | 0 |
| 30 Jan | 1133.90 | 12.15 | 0 | 3.75 | 0 | 0 | 0 |
| 29 Jan | 1107.20 | 12.15 | 0 | 2.07 | 0 | 0 | 0 |
| 28 Jan | 1131.80 | 12.15 | 0 | 3.75 | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1090 expiring on 30MAR2026
Delta for 1090 PE is -0.74
Historical price for 1090 PE is as follows
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 47.75, which was 21.7 higher than the previous day. The implied volatity was 31.15, the open interest changed by -42 which decreased total open position to 68
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was 28.4, which was 3.75 higher than the previous day. The implied volatity was 25.3, the open interest changed by -1 which decreased total open position to 112
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 25.55, which was 4.35 higher than the previous day. The implied volatity was 25.73, the open interest changed by 4 which increased total open position to 115
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 22.4, which was -6.95 lower than the previous day. The implied volatity was 27.08, the open interest changed by 21 which increased total open position to 111
On 13 Mar TATACONSUM was trading at 1083.60. The strike last trading price was 30.15, which was -8.95 lower than the previous day. The implied volatity was 30.73, the open interest changed by 19 which increased total open position to 97
On 12 Mar TATACONSUM was trading at 1057.80. The strike last trading price was 39.45, which was 7.4 higher than the previous day. The implied volatity was 24.29, the open interest changed by 1 which increased total open position to 78
On 11 Mar TATACONSUM was trading at 1073.40. The strike last trading price was 32.8, which was 15.45 higher than the previous day. The implied volatity was 25.96, the open interest changed by -23 which decreased total open position to 77
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 17.35, which was -3.15 lower than the previous day. The implied volatity was 24.03, the open interest changed by 2 which increased total open position to 101
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 21.4, which was 6.9 higher than the previous day. The implied volatity was 27.18, the open interest changed by 66 which increased total open position to 100
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 14.2, which was 0.65 higher than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 33
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 13, which was -5.45 lower than the previous day. The implied volatity was 24.5, the open interest changed by 13 which increased total open position to 33
On 4 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 18.4, which was 5.7 higher than the previous day. The implied volatity was 26.97, the open interest changed by 4 which increased total open position to 19
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 12, which was -2 lower than the previous day. The implied volatity was 23.33, the open interest changed by 13 which increased total open position to 15
On 27 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb TATACONSUM was trading at 1178.00. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb TATACONSUM was trading at 1171.80. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb TATACONSUM was trading at 1152.20. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb TATACONSUM was trading at 1167.20. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb TATACONSUM was trading at 1159.30. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was 26.4, the open interest changed by 0 which decreased total open position to 2
On 5 Feb TATACONSUM was trading at 1155.90. The strike last trading price was 12.2, which was 0.05 higher than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TATACONSUM was trading at 1153.00. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TATACONSUM was trading at 1155.40. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TATACONSUM was trading at 1125.40. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 3.52, 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 12.15, which was 0 lower than the previous day. The implied volatity was 0.87, 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 12.15, which was 0 lower than the previous day. The implied volatity was 3.75, 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 12.15, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
