TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
11 Mar 2026 04:12 PM IST
| TATACONSUM 30-MAR-2026 1130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.69
Theta: -0.51
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 1073.40 | 6.85 | -6.2 | 25 | 189 | 1 | 147 | |||||||||
| 10 Mar | 1099.50 | 12.8 | -2.9 | 21.92 | 49 | -2 | 146 | |||||||||
| 9 Mar | 1102.50 | 14.75 | -7.3 | 23.64 | 146 | -21 | 150 | |||||||||
| 6 Mar | 1116.70 | 22.2 | 0.7 | 21.02 | 169 | 22 | 169 | |||||||||
| 5 Mar | 1119.10 | 20.45 | -1.2 | 17.97 | 85 | -9 | 147 | |||||||||
| 4 Mar | 1110.60 | 21.55 | -6.3 | 21.56 | 232 | 14 | 152 | |||||||||
| 2 Mar | 1125.20 | 29.85 | -8.1 | 22.78 | 555 | 101 | 129 | |||||||||
| 27 Feb | 1141.00 | 39.9 | -9.05 | 19.58 | 60 | 25 | 29 | |||||||||
| 26 Feb | 1159.50 | 48.9 | -0.65 | 19.7 | 6 | 3 | 4 | |||||||||
| 25 Feb | 1172.30 | 49.55 | 7.55 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 1178.00 | 49.55 | 7.55 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 1171.80 | 49.55 | 7.55 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 1156.20 | 49.55 | 7.55 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 1160.50 | 49.55 | 7.55 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 1169.70 | 49.55 | 7.55 | 7.03 | 1 | 0 | 1 | |||||||||
| 17 Feb | 1148.50 | 42 | -6.85 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 1139.20 | 42 | -6.85 | 19.11 | 2 | 1 | 1 | |||||||||
| 13 Feb | 1132.20 | 48.85 | -6.1 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1149.30 | 48.85 | -6.1 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1152.60 | 48.85 | -6.1 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1152.20 | 48.85 | -6.1 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1167.20 | 48.85 | -6.1 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1159.30 | 48.85 | -6.1 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1155.90 | 48.85 | -6.1 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1153.00 | 48.85 | -6.1 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1155.40 | 48.85 | -6.1 | 12.16 | 1 | 0 | 1 | |||||||||
| 2 Feb | 1125.40 | 54.95 | -36.3 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 1087.30 | 54.95 | -36.3 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 1133.90 | 54.95 | -36.3 | 24.55 | 1 | 0 | 0 | |||||||||
| 29 Jan | 1107.20 | 91.25 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 1131.80 | 91.25 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1130 expiring on 30MAR2026
Delta for 1130 CE is 0.21
Historical price for 1130 CE is as follows
On 11 Mar TATACONSUM was trading at 1073.40. The strike last trading price was 6.85, which was -6.2 lower than the previous day. The implied volatity was 25, the open interest changed by 1 which increased total open position to 147
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 12.8, which was -2.9 lower than the previous day. The implied volatity was 21.92, the open interest changed by -2 which decreased total open position to 146
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 14.75, which was -7.3 lower than the previous day. The implied volatity was 23.64, the open interest changed by -21 which decreased total open position to 150
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 22.2, which was 0.7 higher than the previous day. The implied volatity was 21.02, the open interest changed by 22 which increased total open position to 169
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 20.45, which was -1.2 lower than the previous day. The implied volatity was 17.97, the open interest changed by -9 which decreased total open position to 147
On 4 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 21.55, which was -6.3 lower than the previous day. The implied volatity was 21.56, the open interest changed by 14 which increased total open position to 152
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 29.85, which was -8.1 lower than the previous day. The implied volatity was 22.78, the open interest changed by 101 which increased total open position to 129
On 27 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 39.9, which was -9.05 lower than the previous day. The implied volatity was 19.58, the open interest changed by 25 which increased total open position to 29
On 26 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 48.9, which was -0.65 lower than the previous day. The implied volatity was 19.7, the open interest changed by 3 which increased total open position to 4
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 49.55, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb TATACONSUM was trading at 1178.00. The strike last trading price was 49.55, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb TATACONSUM was trading at 1171.80. The strike last trading price was 49.55, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 49.55, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 49.55, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 49.55, which was 7.55 higher than the previous day. The implied volatity was 7.03, the open interest changed by 0 which decreased total open position to 1
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 42, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 42, which was -6.85 lower than the previous day. The implied volatity was 19.11, the open interest changed by 1 which increased total open position to 1
On 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 48.85, which was -6.1 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 48.85, which was -6.1 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 48.85, which was -6.1 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 48.85, which was -6.1 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 48.85, which was -6.1 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 48.85, which was -6.1 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 48.85, which was -6.1 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 48.85, which was -6.1 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 48.85, which was -6.1 lower than the previous day. The implied volatity was 12.16, the open interest changed by 0 which decreased total open position to 1
On 2 Feb TATACONSUM was trading at 1125.40. The strike last trading price was 54.95, which was -36.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb TATACONSUM was trading at 1087.30. The strike last trading price was 54.95, which was -36.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 54.95, which was -36.3 lower than the previous day. The implied volatity was 24.55, 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 91.25, which was 0 lower than the previous day. The implied volatity was 0.5, 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 91.25, 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 30MAR2026 1130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.72
Theta: -0.24
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 1073.40 | 60.95 | 23.3 | 26.08 | 12 | 0 | 90 |
| 10 Mar | 1099.50 | 37.65 | -4.75 | 22.99 | 5 | 0 | 95 |
| 9 Mar | 1102.50 | 42.4 | 12.15 | 26.79 | 30 | -5 | 94 |
| 6 Mar | 1116.70 | 30.05 | -6.15 | 24.48 | 42 | 4 | 103 |
| 5 Mar | 1119.10 | 36.2 | 0.65 | 30.41 | 8 | -4 | 99 |
| 4 Mar | 1110.60 | 36.5 | 8.75 | 26.87 | 97 | -13 | 102 |
| 2 Mar | 1125.20 | 27.1 | 7.2 | 23.09 | 480 | 4 | 116 |
| 27 Feb | 1141.00 | 18.3 | 5.05 | 21.98 | 413 | 63 | 111 |
| 26 Feb | 1159.50 | 12.9 | 2.3 | 20.44 | 69 | 25 | 47 |
| 25 Feb | 1172.30 | 10.45 | 2.15 | 21.99 | 29 | 10 | 22 |
| 24 Feb | 1178.00 | 8.3 | -9.2 | 19.98 | 17 | 9 | 13 |
| 23 Feb | 1171.80 | 17.5 | -16.2 | - | 0 | 0 | 4 |
| 20 Feb | 1156.20 | 17.5 | -16.2 | - | 0 | 0 | 4 |
| 19 Feb | 1160.50 | 17.5 | -16.2 | - | 0 | 0 | 4 |
| 18 Feb | 1169.70 | 17.5 | -16.2 | 24.57 | 3 | 0 | 4 |
| 17 Feb | 1148.50 | 33.7 | -6.6 | 31.4 | 2 | 0 | 2 |
| 16 Feb | 1139.20 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 13 Feb | 1132.20 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 12 Feb | 1149.30 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 11 Feb | 1152.60 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 10 Feb | 1152.20 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 9 Feb | 1167.20 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 6 Feb | 1159.30 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 5 Feb | 1155.90 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 4 Feb | 1153.00 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 3 Feb | 1155.40 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 2 Feb | 1125.40 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 1 Feb | 1087.30 | 40.3 | 18.3 | - | 0 | 0 | 2 |
| 30 Jan | 1133.90 | 40.3 | 18.3 | 28.79 | 2 | 0 | 0 |
| 29 Jan | 1107.20 | 22 | 0 | 0.24 | 0 | 0 | 0 |
| 28 Jan | 1131.80 | 22 | 0 | 1.32 | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1130 expiring on 30MAR2026
Delta for 1130 PE is -0.78
Historical price for 1130 PE is as follows
On 11 Mar TATACONSUM was trading at 1073.40. The strike last trading price was 60.95, which was 23.3 higher than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 90
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 37.65, which was -4.75 lower than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 95
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 42.4, which was 12.15 higher than the previous day. The implied volatity was 26.79, the open interest changed by -5 which decreased total open position to 94
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 30.05, which was -6.15 lower than the previous day. The implied volatity was 24.48, the open interest changed by 4 which increased total open position to 103
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 36.2, which was 0.65 higher than the previous day. The implied volatity was 30.41, the open interest changed by -4 which decreased total open position to 99
On 4 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 36.5, which was 8.75 higher than the previous day. The implied volatity was 26.87, the open interest changed by -13 which decreased total open position to 102
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 27.1, which was 7.2 higher than the previous day. The implied volatity was 23.09, the open interest changed by 4 which increased total open position to 116
On 27 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 18.3, which was 5.05 higher than the previous day. The implied volatity was 21.98, the open interest changed by 63 which increased total open position to 111
On 26 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 12.9, which was 2.3 higher than the previous day. The implied volatity was 20.44, the open interest changed by 25 which increased total open position to 47
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 10.45, which was 2.15 higher than the previous day. The implied volatity was 21.99, the open interest changed by 10 which increased total open position to 22
On 24 Feb TATACONSUM was trading at 1178.00. The strike last trading price was 8.3, which was -9.2 lower than the previous day. The implied volatity was 19.98, the open interest changed by 9 which increased total open position to 13
On 23 Feb TATACONSUM was trading at 1171.80. The strike last trading price was 17.5, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 17.5, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 17.5, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 17.5, which was -16.2 lower than the previous day. The implied volatity was 24.57, the open interest changed by 0 which decreased total open position to 4
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 33.7, which was -6.6 lower than the previous day. The implied volatity was 31.4, 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 40.3, which was 18.3 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 40.3, which was 18.3 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 40.3, which was 18.3 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 40.3, which was 18.3 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 40.3, which was 18.3 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 40.3, which was 18.3 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 40.3, which was 18.3 higher than the previous day. The implied volatity was -, 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 40.3, which was 18.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb TATACONSUM was trading at 1153.00. The strike last trading price was 40.3, which was 18.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb TATACONSUM was trading at 1155.40. The strike last trading price was 40.3, which was 18.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb TATACONSUM was trading at 1125.40. The strike last trading price was 40.3, which was 18.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb TATACONSUM was trading at 1087.30. The strike last trading price was 40.3, which was 18.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 40.3, which was 18.3 higher than the previous day. The implied volatity was 28.79, 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 22, which was 0 lower than the previous day. The implied volatity was 0.24, 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 22, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
