TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
23 Apr 2026 12:31 PM IST
| TATACONSUM 28-Apr-2026 (5d) 1130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.45
Gamma: 0.00415
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 1181.00 | 47.1 | -3.1000000000000014 | 27.38 | 9 | -1 | 192 | |||||||||
| 22 Apr | 1178.60 | 49.1 | 24 | 19.44 | 245 | -32 | 193 | |||||||||
| 21 Apr | 1142.00 | 26.25 | 10.6 | 25.73 | 1,042 | -25 | 231 | |||||||||
| 20 Apr | 1120.40 | 15.6 | 1.1500000000000004 | 30.54 | 728 | -1 | 257 | |||||||||
| 17 Apr | 1113.20 | 14.25 | 3.0500000000000007 | 27.04 | 1,518 | 137 | 260 | |||||||||
| 16 Apr | 1102.60 | 11 | 0.40000000000000036 | 27.2 | 94 | 10 | 123 | |||||||||
| 15 Apr | 1094.20 | 10.25 | -0.1999999999999993 | 28.01 | 105 | 48 | 113 | |||||||||
| 13 Apr | 1090.30 | 10.5 | -1.4000000000000004 | 27.34 | 55 | 4 | 64 | |||||||||
| 10 Apr | 1093.70 | 11.9 | 2 | 25.07 | 31 | 5 | 59 | |||||||||
| 9 Apr | 1078.00 | 9.75 | 1.25 | 26.34 | 47 | 14 | 56 | |||||||||
| 8 Apr | 1068.50 | 8.35 | 0.05 | 26.86 | 60 | 27 | 42 | |||||||||
| 7 Apr | 1062.00 | 8.1 | -1.95 | 28.5 | 28 | 7 | 11 | |||||||||
| 6 Apr | 1055.20 | 10.05 | -0.8 | - | 0 | 0 | 4 | |||||||||
| 2 Apr | 1042.00 | 10.05 | -0.8 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 1023.80 | 10.05 | -0.8 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 1014.80 | 10.05 | -0.8 | 37.27 | 13 | -3 | 4 | |||||||||
| 27 Mar | 1048.50 | 10.75 | -12.1 | - | 0 | 0 | 7 | |||||||||
| 25 Mar | 1056.10 | 10.75 | -12.1 | - | 0 | 0 | 7 | |||||||||
| 24 Mar | 1053.10 | 10.75 | -12.1 | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 1023.60 | 10.75 | -12.1 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 1050.20 | 10.75 | -12.1 | - | 0 | 0 | 7 | |||||||||
| 19 Mar | 1044.60 | 10.75 | -12.1 | 24.69 | 6 | 0 | 6 | |||||||||
| 18 Mar | 1075.10 | 22.85 | -64.95 | - | 0 | 0 | 6 | |||||||||
| 17 Mar | 1078.00 | 22.85 | -64.95 | - | 6 | 0 | 6 | |||||||||
| 16 Mar | 1092.70 | 22.85 | -64.95 | - | 6 | 6 | 0 | |||||||||
| 13 Mar | 1083.60 | 22.85 | -64.95 | 24.01 | 6 | 5 | 5 | |||||||||
| 12 Mar | 1057.80 | 87.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1073.40 | 87.8 | 0 | 3.14 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1099.50 | 87.8 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1102.50 | 87.8 | 0 | 1.19 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1116.70 | 87.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1119.10 | 87.8 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
| 4 Mar | 1110.60 | 87.8 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1125.20 | 87.8 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1141.00 | 87.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1159.50 | 87.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1172.30 | 87.8 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1130 expiring on 28APR2026
Delta for 1130 CE is 0.91
Historical price for 1130 CE is as follows
On 23 Apr TATACONSUM was trading at 1181.00. The strike last trading price was 47.1, which was -3.1000000000000014 lower than the previous day. The implied volatity was 27.38, the open interest changed by -1 which decreased total open position to 192
On 22 Apr TATACONSUM was trading at 1178.60. The strike last trading price was 49.1, which was 24 higher than the previous day. The implied volatity was 19.44, the open interest changed by -32 which decreased total open position to 193
On 21 Apr TATACONSUM was trading at 1142.00. The strike last trading price was 26.25, which was 10.6 higher than the previous day. The implied volatity was 25.73, the open interest changed by -25 which decreased total open position to 231
On 20 Apr TATACONSUM was trading at 1120.40. The strike last trading price was 15.6, which was 1.1500000000000004 higher than the previous day. The implied volatity was 30.54, the open interest changed by -1 which decreased total open position to 257
On 17 Apr TATACONSUM was trading at 1113.20. The strike last trading price was 14.25, which was 3.0500000000000007 higher than the previous day. The implied volatity was 27.04, the open interest changed by 137 which increased total open position to 260
On 16 Apr TATACONSUM was trading at 1102.60. The strike last trading price was 11, which was 0.40000000000000036 higher than the previous day. The implied volatity was 27.2, the open interest changed by 10 which increased total open position to 123
On 15 Apr TATACONSUM was trading at 1094.20. The strike last trading price was 10.25, which was -0.1999999999999993 lower than the previous day. The implied volatity was 28.01, the open interest changed by 48 which increased total open position to 113
On 13 Apr TATACONSUM was trading at 1090.30. The strike last trading price was 10.5, which was -1.4000000000000004 lower than the previous day. The implied volatity was 27.34, the open interest changed by 4 which increased total open position to 64
On 10 Apr TATACONSUM was trading at 1093.70. The strike last trading price was 11.9, which was 2 higher than the previous day. The implied volatity was 25.07, the open interest changed by 5 which increased total open position to 59
On 9 Apr TATACONSUM was trading at 1078.00. The strike last trading price was 9.75, which was 1.25 higher than the previous day. The implied volatity was 26.34, the open interest changed by 14 which increased total open position to 56
On 8 Apr TATACONSUM was trading at 1068.50. The strike last trading price was 8.35, which was 0.05 higher than the previous day. The implied volatity was 26.86, the open interest changed by 27 which increased total open position to 42
On 7 Apr TATACONSUM was trading at 1062.00. The strike last trading price was 8.1, which was -1.95 lower than the previous day. The implied volatity was 28.5, the open interest changed by 7 which increased total open position to 11
On 6 Apr TATACONSUM was trading at 1055.20. The strike last trading price was 10.05, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr TATACONSUM was trading at 1042.00. The strike last trading price was 10.05, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr TATACONSUM was trading at 1023.80. The strike last trading price was 10.05, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar TATACONSUM was trading at 1014.80. The strike last trading price was 10.05, which was -0.8 lower than the previous day. The implied volatity was 37.27, the open interest changed by -3 which decreased total open position to 4
On 27 Mar TATACONSUM was trading at 1048.50. The strike last trading price was 10.75, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Mar TATACONSUM was trading at 1056.10. The strike last trading price was 10.75, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar TATACONSUM was trading at 1053.10. The strike last trading price was 10.75, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar TATACONSUM was trading at 1023.60. The strike last trading price was 10.75, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was 10.75, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 10.75, which was -12.1 lower than the previous day. The implied volatity was 24.69, the open interest changed by 0 which decreased total open position to 6
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was 22.85, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 22.85, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 22.85, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 13 Mar TATACONSUM was trading at 1083.60. The strike last trading price was 22.85, which was -64.95 lower than the previous day. The implied volatity was 24.01, the open interest changed by 5 which increased total open position to 5
On 12 Mar TATACONSUM was trading at 1057.80. The strike last trading price was 87.8, 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 11 Mar TATACONSUM was trading at 1073.40. The strike last trading price was 87.8, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 87.8, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 87.8, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 87.8, 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 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 87.8, which was 0 lower than the previous day. The implied volatity was 0.7, 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 87.8, which was 0 lower than the previous day. The implied volatity was 0.14, 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 87.8, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 87.8, 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 26 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 87.8, 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 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 87.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| TATACONSUM 28-Apr-2026 (5d) 1130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0
Theta: -0.42
Gamma: 0.00398
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 1181.00 | 1.55 | -1.0999999999999999 | 27.1 | 214 | -20 | 342 |
| 22 Apr | 1178.60 | 2.65 | -9.75 | 27.39 | 1,145 | 114 | 362 |
| 21 Apr | 1142.00 | 12.1 | -14.250000000000002 | 30.06 | 551 | 100 | 248 |
| 20 Apr | 1120.40 | 26.85 | -3.349999999999998 | 31.89 | 115 | 68 | 147 |
| 17 Apr | 1113.20 | 29.25 | -7.75 | 27.96 | 98 | 46 | 79 |
| 16 Apr | 1102.60 | 37 | 0 | 28.13 | 1 | 0 | 32 |
| 15 Apr | 1094.20 | 37 | -11.299999999999997 | 29.04 | 12 | 5 | 31 |
| 13 Apr | 1090.30 | 48.3 | -1.7000000000000028 | 28.38 | 2 | -1 | 27 |
| 10 Apr | 1093.70 | 50 | -6.549999999999997 | 27.62 | 2 | 1 | 29 |
| 9 Apr | 1078.00 | 57.05 | -6.65 | 29.01 | 19 | -1 | 28 |
| 8 Apr | 1068.50 | 63.25 | -13.95 | 26.96 | 28 | 20 | 28 |
| 7 Apr | 1062.00 | 77.2 | 55.8 | 35.18 | 1 | 0 | 7 |
| 6 Apr | 1055.20 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 2 Apr | 1042.00 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 1 Apr | 1023.80 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 30 Mar | 1014.80 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 27 Mar | 1048.50 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 25 Mar | 1056.10 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 24 Mar | 1053.10 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 23 Mar | 1023.60 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 20 Mar | 1050.20 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 19 Mar | 1044.60 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 18 Mar | 1075.10 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 17 Mar | 1078.00 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 16 Mar | 1092.70 | 21.4 | -5.5 | - | 0 | 0 | 0 |
| 13 Mar | 1083.60 | 21.4 | -5.5 | - | 0 | 0 | 0 |
| 12 Mar | 1057.80 | 21.4 | -5.5 | - | 0 | 0 | 0 |
| 11 Mar | 1073.40 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 10 Mar | 1099.50 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 9 Mar | 1102.50 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 6 Mar | 1116.70 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 5 Mar | 1119.10 | 21.4 | -5.5 | - | 0 | 0 | 0 |
| 4 Mar | 1110.60 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 2 Mar | 1125.20 | 21.4 | -5.5 | - | 0 | 0 | 0 |
| 27 Feb | 1141.00 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 26 Feb | 1159.50 | 21.4 | -5.5 | - | 0 | 0 | 7 |
| 25 Feb | 1172.30 | 21.4 | -5.5 | 24.72 | 7 | 5 | 5 |
For Tata Consumer Product Ltd - strike price 1130 expiring on 28APR2026
Delta for 1130 PE is -0.09
Historical price for 1130 PE is as follows
On 23 Apr TATACONSUM was trading at 1181.00. The strike last trading price was 1.55, which was -1.0999999999999999 lower than the previous day. The implied volatity was 27.1, the open interest changed by -20 which decreased total open position to 342
On 22 Apr TATACONSUM was trading at 1178.60. The strike last trading price was 2.65, which was -9.75 lower than the previous day. The implied volatity was 27.39, the open interest changed by 114 which increased total open position to 362
On 21 Apr TATACONSUM was trading at 1142.00. The strike last trading price was 12.1, which was -14.250000000000002 lower than the previous day. The implied volatity was 30.06, the open interest changed by 100 which increased total open position to 248
On 20 Apr TATACONSUM was trading at 1120.40. The strike last trading price was 26.85, which was -3.349999999999998 lower than the previous day. The implied volatity was 31.89, the open interest changed by 68 which increased total open position to 147
On 17 Apr TATACONSUM was trading at 1113.20. The strike last trading price was 29.25, which was -7.75 lower than the previous day. The implied volatity was 27.96, the open interest changed by 46 which increased total open position to 79
On 16 Apr TATACONSUM was trading at 1102.60. The strike last trading price was 37, which was 0 lower than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 32
On 15 Apr TATACONSUM was trading at 1094.20. The strike last trading price was 37, which was -11.299999999999997 lower than the previous day. The implied volatity was 29.04, the open interest changed by 5 which increased total open position to 31
On 13 Apr TATACONSUM was trading at 1090.30. The strike last trading price was 48.3, which was -1.7000000000000028 lower than the previous day. The implied volatity was 28.38, the open interest changed by -1 which decreased total open position to 27
On 10 Apr TATACONSUM was trading at 1093.70. The strike last trading price was 50, which was -6.549999999999997 lower than the previous day. The implied volatity was 27.62, the open interest changed by 1 which increased total open position to 29
On 9 Apr TATACONSUM was trading at 1078.00. The strike last trading price was 57.05, which was -6.65 lower than the previous day. The implied volatity was 29.01, the open interest changed by -1 which decreased total open position to 28
On 8 Apr TATACONSUM was trading at 1068.50. The strike last trading price was 63.25, which was -13.95 lower than the previous day. The implied volatity was 26.96, the open interest changed by 20 which increased total open position to 28
On 7 Apr TATACONSUM was trading at 1062.00. The strike last trading price was 77.2, which was 55.8 higher than the previous day. The implied volatity was 35.18, the open interest changed by 0 which decreased total open position to 7
On 6 Apr TATACONSUM was trading at 1055.20. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Apr TATACONSUM was trading at 1042.00. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Apr TATACONSUM was trading at 1023.80. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Mar TATACONSUM was trading at 1014.80. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 27 Mar TATACONSUM was trading at 1048.50. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Mar TATACONSUM was trading at 1056.10. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar TATACONSUM was trading at 1053.10. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar TATACONSUM was trading at 1023.60. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 21.4, which was -5.5 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 21.4, which was -5.5 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 21.4, which was -5.5 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 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 21.4, which was -5.5 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 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 26 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 21.4, which was -5.5 lower than the previous day. The implied volatity was 24.72, the open interest changed by 5 which increased total open position to 5
