TATACONSUM

Tata Consumer Product Ltd

1107.2 -24.60 (-2.17%)

L: 1100.1 H: 1131.4

Back to Option Chain

Historical option data for TATACONSUM
29 Jan 2026 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TATACONSUM 24-FEB-2026 1130 CE
Delta: 0.42 Vega: 1.15 Theta: -0.71 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

29 Jan	1107.20	23 ₹ 12,650	-12.1 -6655.00	26.64	887 4,87,850	92 50,600	403 2,21,650
28 Jan	1131.80	35.5 ₹ 19,525	-46.3 -25465.00	23.92	2,299 12,64,450	312 1,71,600	312 1,71,600
27 Jan	1187.40	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
23 Jan	1153.50	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
22 Jan	1175.20	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
21 Jan	1163.60	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
20 Jan	1185.00	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
19 Jan	1180.20	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
16 Jan	1189.10	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
14 Jan	1171.40	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
13 Jan	1189.40	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
12 Jan	1192.30	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
9 Jan	1175.90	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
8 Jan	1197.40	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
7 Jan	1212.60	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
6 Jan	1210.40	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
5 Jan	1182.10	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
2 Jan	1170.70	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
1 Jan	1176.90	81.8 ₹ 44,990	0 0.00	-	0 0	0 0	0 0
31 Dec	1192.00	81.8 ₹ 44,990	- NaN	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1130 expiring on 24FEB2026

Delta for 1130 CE is 0.42

Historical price for 1130 CE is as follows

On 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 23, which was -12.1 lower than the previous day. The implied volatity was 26.64, the open interest changed by 92 which increased total open position to 403

On 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 35.5, which was -46.3 lower than the previous day. The implied volatity was 23.92, the open interest changed by 312 which increased total open position to 312

On 27 Jan TATACONSUM was trading at 1187.40. The strike last trading price was 81.8, 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 23 Jan TATACONSUM was trading at 1153.50. The strike last trading price was 81.8, 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 22 Jan TATACONSUM was trading at 1175.20. The strike last trading price was 81.8, 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 21 Jan TATACONSUM was trading at 1163.60. The strike last trading price was 81.8, 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 20 Jan TATACONSUM was trading at 1185.00. The strike last trading price was 81.8, 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 19 Jan TATACONSUM was trading at 1180.20. The strike last trading price was 81.8, 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 16 Jan TATACONSUM was trading at 1189.10. The strike last trading price was 81.8, 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 14 Jan TATACONSUM was trading at 1171.40. The strike last trading price was 81.8, 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 13 Jan TATACONSUM was trading at 1189.40. The strike last trading price was 81.8, 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 12 Jan TATACONSUM was trading at 1192.30. The strike last trading price was 81.8, 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 9 Jan TATACONSUM was trading at 1175.90. The strike last trading price was 81.8, 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 8 Jan TATACONSUM was trading at 1197.40. The strike last trading price was 81.8, 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 7 Jan TATACONSUM was trading at 1212.60. The strike last trading price was 81.8, 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 6 Jan TATACONSUM was trading at 1210.40. The strike last trading price was 81.8, 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 5 Jan TATACONSUM was trading at 1182.10. The strike last trading price was 81.8, 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 Jan TATACONSUM was trading at 1170.70. The strike last trading price was 81.8, 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 1 Jan TATACONSUM was trading at 1176.90. The strike last trading price was 81.8, 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 31 Dec TATACONSUM was trading at 1192.00. The strike last trading price was 81.8, 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 24FEB2026 1130 PE
Delta: -0.58 Vega: 1.15 Theta: -0.4 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1107.20	42 ₹ 23,100	12.7 6985.00	26.74	392 2,15,600	-63 -34,650	238 1,30,900
28 Jan	1131.80	28.6 ₹ 15,730	18.25 10037.50	27.92	2,934 16,13,700	238 1,30,900	304 1,67,200
27 Jan	1187.40	10.35 ₹ 5,692.5	-12.05 -6627.50	26.75	203 1,11,650	53 29,150	64 35,200
23 Jan	1153.50	22.4 ₹ 12,320	7.55 4152.50	27.74	20 11,000	7 3,850	11 6,050
22 Jan	1175.20	14.85 ₹ 8,167.5	1.45 797.50	-	0 0	0 0	4 2,200
21 Jan	1163.60	14.85 ₹ 8,167.5	1.45 797.50	-	0 0	0 0	4 2,200
20 Jan	1185.00	14.85 ₹ 8,167.5	1.45 797.50	27.3	1 550	0 0	3 1,650
19 Jan	1180.20	13.4 ₹ 7,370	-9 -4950.00	-	0 0	0 0	3 1,650
16 Jan	1189.10	13.4 ₹ 7,370	-9 -4950.00	-	0 0	0 0	3 1,650
14 Jan	1171.40	13.4 ₹ 7,370	-9 -4950.00	-	0 0	0 0	3 1,650
13 Jan	1189.40	13.4 ₹ 7,370	-9 -4950.00	-	0 0	0 0	3 1,650
12 Jan	1192.30	13.4 ₹ 7,370	-9 -4950.00	-	0 0	0 0	3 1,650
9 Jan	1175.90	13.4 ₹ 7,370	-9 -4950.00	-	0 0	0 0	3 1,650
8 Jan	1197.40	13.4 ₹ 7,370	-9 -4950.00	-	0 0	0 0	3 1,650
7 Jan	1212.60	13.4 ₹ 7,370	-9 -4950.00	-	0 0	0 0	3 1,650
6 Jan	1210.40	13.4 ₹ 7,370	-9 -4950.00	27.99	3 1,650	2 1,100	2 1,100
5 Jan	1182.10	22.4 ₹ 12,320	0 0.00	4.42	0 0	0 0	0 0
2 Jan	1170.70	22.4 ₹ 12,320	0 0.00	3.71	0 0	0 0	0 0
1 Jan	1176.90	22.4 ₹ 12,320	0 0.00	3.91	0 0	0 0	0 0
31 Dec	1192.00	22.4 ₹ 12,320	- NaN	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1130 expiring on 24FEB2026

Delta for 1130 PE is -0.58

Historical price for 1130 PE is as follows

On 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 42, which was 12.7 higher than the previous day. The implied volatity was 26.74, the open interest changed by -63 which decreased total open position to 238

On 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 28.6, which was 18.25 higher than the previous day. The implied volatity was 27.92, the open interest changed by 238 which increased total open position to 304

On 27 Jan TATACONSUM was trading at 1187.40. The strike last trading price was 10.35, which was -12.05 lower than the previous day. The implied volatity was 26.75, the open interest changed by 53 which increased total open position to 64

On 23 Jan TATACONSUM was trading at 1153.50. The strike last trading price was 22.4, which was 7.55 higher than the previous day. The implied volatity was 27.74, the open interest changed by 7 which increased total open position to 11

On 22 Jan TATACONSUM was trading at 1175.20. The strike last trading price was 14.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 21 Jan TATACONSUM was trading at 1163.60. The strike last trading price was 14.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 20 Jan TATACONSUM was trading at 1185.00. The strike last trading price was 14.85, which was 1.45 higher than the previous day. The implied volatity was 27.3, the open interest changed by 0 which decreased total open position to 3

On 19 Jan TATACONSUM was trading at 1180.20. The strike last trading price was 13.4, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Jan TATACONSUM was trading at 1189.10. The strike last trading price was 13.4, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Jan TATACONSUM was trading at 1171.40. The strike last trading price was 13.4, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Jan TATACONSUM was trading at 1189.40. The strike last trading price was 13.4, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Jan TATACONSUM was trading at 1192.30. The strike last trading price was 13.4, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Jan TATACONSUM was trading at 1175.90. The strike last trading price was 13.4, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Jan TATACONSUM was trading at 1197.40. The strike last trading price was 13.4, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 7 Jan TATACONSUM was trading at 1212.60. The strike last trading price was 13.4, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 6 Jan TATACONSUM was trading at 1210.40. The strike last trading price was 13.4, which was -9 lower than the previous day. The implied volatity was 27.99, the open interest changed by 2 which increased total open position to 2

On 5 Jan TATACONSUM was trading at 1182.10. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0

On 2 Jan TATACONSUM was trading at 1170.70. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0

On 1 Jan TATACONSUM was trading at 1176.90. The strike last trading price was 22.4, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0

On 31 Dec TATACONSUM was trading at 1192.00. The strike last trading price was 22.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for TATACONSUM

TATACONSUM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD