TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
20 Feb 2026 04:12 PM IST
| TATACONSUM 24-FEB-2026 1150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.46
Theta: -1.3
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1156.20 | 12.85 | 0 | 19.26 | 57 | -8 | 152 | |||||||||
| 19 Feb | 1160.50 | 11.85 | -11.9 | 15.28 | 246 | -29 | 150 | |||||||||
| 18 Feb | 1169.70 | 20 | 7.25 | 11.36 | 778 | -126 | 188 | |||||||||
| 17 Feb | 1148.50 | 12.9 | 0.8 | 20.18 | 742 | 11 | 313 | |||||||||
| 16 Feb | 1139.20 | 12 | 0.75 | 23.65 | 624 | -14 | 302 | |||||||||
| 13 Feb | 1132.20 | 10.05 | -9.55 | 21.5 | 511 | 48 | 304 | |||||||||
| 12 Feb | 1149.30 | 20.15 | -2.4 | 22.24 | 447 | 3 | 257 | |||||||||
| 11 Feb | 1152.60 | 22.15 | -1.7 | 23.06 | 308 | 9 | 252 | |||||||||
| 10 Feb | 1152.20 | 23.35 | -9.05 | 21.63 | 391 | -7 | 243 | |||||||||
| 9 Feb | 1167.20 | 31 | 1.3 | 22.31 | 382 | -25 | 250 | |||||||||
| 6 Feb | 1159.30 | 29.85 | -1.15 | 22.41 | 567 | 6 | 276 | |||||||||
| 5 Feb | 1155.90 | 31.4 | 1.55 | 26.17 | 365 | -20 | 271 | |||||||||
| 4 Feb | 1153.00 | 28.25 | -1.45 | 24.05 | 362 | -18 | 290 | |||||||||
| 3 Feb | 1155.40 | 29.1 | 11.75 | 20.55 | 980 | -271 | 308 | |||||||||
| 2 Feb | 1125.40 | 16.95 | 6.65 | 21.84 | 744 | 35 | 580 | |||||||||
| 1 Feb | 1087.30 | 8.7 | -17.35 | 25.86 | 1,224 | 65 | 532 | |||||||||
| 30 Jan | 1133.90 | 25 | 8.2 | 25.11 | 1,558 | -134 | 464 | |||||||||
| 29 Jan | 1107.20 | 15.65 | -9.65 | 26.18 | 1,089 | 154 | 597 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 1131.80 | 25.45 | -35.45 | 24.87 | 3,068 | 412 | 444 | |||||||||
| 27 Jan | 1187.40 | 60 | 17.4 | 23.19 | 181 | 14 | 33 | |||||||||
| 23 Jan | 1153.50 | 42.55 | -17.45 | 25.47 | 20 | 8 | 18 | |||||||||
| 22 Jan | 1175.20 | 60 | 14.15 | 28.72 | 1 | 0 | 10 | |||||||||
| 21 Jan | 1163.60 | 45.85 | -16.15 | 22.98 | 12 | 6 | 8 | |||||||||
| 20 Jan | 1185.00 | 62 | -7 | - | 0 | 0 | 2 | |||||||||
| 19 Jan | 1180.20 | 62 | -7 | 27.07 | 2 | 1 | 1 | |||||||||
| 16 Jan | 1189.10 | 69 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1171.40 | 69 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1189.40 | 69 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1192.30 | 69 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1175.90 | 69 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1197.40 | 69 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1212.60 | 69 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1210.40 | 69 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1182.10 | 69 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1170.70 | 69 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1176.90 | 69 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1192.00 | 69 | - | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1150 expiring on 24FEB2026
Delta for 1150 CE is 0.61
Historical price for 1150 CE is as follows
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 12.85, which was 0 lower than the previous day. The implied volatity was 19.26, the open interest changed by -8 which decreased total open position to 152
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 11.85, which was -11.9 lower than the previous day. The implied volatity was 15.28, the open interest changed by -29 which decreased total open position to 150
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 20, which was 7.25 higher than the previous day. The implied volatity was 11.36, the open interest changed by -126 which decreased total open position to 188
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 12.9, which was 0.8 higher than the previous day. The implied volatity was 20.18, the open interest changed by 11 which increased total open position to 313
On 16 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 12, which was 0.75 higher than the previous day. The implied volatity was 23.65, the open interest changed by -14 which decreased total open position to 302
On 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 10.05, which was -9.55 lower than the previous day. The implied volatity was 21.5, the open interest changed by 48 which increased total open position to 304
On 12 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 20.15, which was -2.4 lower than the previous day. The implied volatity was 22.24, the open interest changed by 3 which increased total open position to 257
On 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 22.15, which was -1.7 lower than the previous day. The implied volatity was 23.06, the open interest changed by 9 which increased total open position to 252
On 10 Feb TATACONSUM was trading at 1152.20. The strike last trading price was 23.35, which was -9.05 lower than the previous day. The implied volatity was 21.63, the open interest changed by -7 which decreased total open position to 243
On 9 Feb TATACONSUM was trading at 1167.20. The strike last trading price was 31, which was 1.3 higher than the previous day. The implied volatity was 22.31, the open interest changed by -25 which decreased total open position to 250
On 6 Feb TATACONSUM was trading at 1159.30. The strike last trading price was 29.85, which was -1.15 lower than the previous day. The implied volatity was 22.41, the open interest changed by 6 which increased total open position to 276
On 5 Feb TATACONSUM was trading at 1155.90. The strike last trading price was 31.4, which was 1.55 higher than the previous day. The implied volatity was 26.17, the open interest changed by -20 which decreased total open position to 271
On 4 Feb TATACONSUM was trading at 1153.00. The strike last trading price was 28.25, which was -1.45 lower than the previous day. The implied volatity was 24.05, the open interest changed by -18 which decreased total open position to 290
On 3 Feb TATACONSUM was trading at 1155.40. The strike last trading price was 29.1, which was 11.75 higher than the previous day. The implied volatity was 20.55, the open interest changed by -271 which decreased total open position to 308
On 2 Feb TATACONSUM was trading at 1125.40. The strike last trading price was 16.95, which was 6.65 higher than the previous day. The implied volatity was 21.84, the open interest changed by 35 which increased total open position to 580
On 1 Feb TATACONSUM was trading at 1087.30. The strike last trading price was 8.7, which was -17.35 lower than the previous day. The implied volatity was 25.86, the open interest changed by 65 which increased total open position to 532
On 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 25, which was 8.2 higher than the previous day. The implied volatity was 25.11, the open interest changed by -134 which decreased total open position to 464
On 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 15.65, which was -9.65 lower than the previous day. The implied volatity was 26.18, the open interest changed by 154 which increased total open position to 597
On 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 25.45, which was -35.45 lower than the previous day. The implied volatity was 24.87, the open interest changed by 412 which increased total open position to 444
On 27 Jan TATACONSUM was trading at 1187.40. The strike last trading price was 60, which was 17.4 higher than the previous day. The implied volatity was 23.19, the open interest changed by 14 which increased total open position to 33
On 23 Jan TATACONSUM was trading at 1153.50. The strike last trading price was 42.55, which was -17.45 lower than the previous day. The implied volatity was 25.47, the open interest changed by 8 which increased total open position to 18
On 22 Jan TATACONSUM was trading at 1175.20. The strike last trading price was 60, which was 14.15 higher than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 10
On 21 Jan TATACONSUM was trading at 1163.60. The strike last trading price was 45.85, which was -16.15 lower than the previous day. The implied volatity was 22.98, the open interest changed by 6 which increased total open position to 8
On 20 Jan TATACONSUM was trading at 1185.00. The strike last trading price was 62, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan TATACONSUM was trading at 1180.20. The strike last trading price was 62, which was -7 lower than the previous day. The implied volatity was 27.07, the open interest changed by 1 which increased total open position to 1
On 16 Jan TATACONSUM was trading at 1189.10. The strike last trading price was 69, 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 69, 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 69, 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 69, 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 69, 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 69, 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 69, 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 69, 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 69, 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 69, 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 69, 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 69, 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 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.45
Theta: -0.79
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1156.20 | 4.9 | -2.85 | 16.01 | 501 | -40 | 396 |
| 19 Feb | 1160.50 | 7.6 | 3.1 | 24.73 | 455 | -49 | 441 |
| 18 Feb | 1169.70 | 5.3 | -8.9 | 21.19 | 526 | 34 | 487 |
| 17 Feb | 1148.50 | 14.2 | -4.55 | 22.55 | 125 | 23 | 447 |
| 16 Feb | 1139.20 | 18.95 | -6.35 | 21.02 | 133 | -18 | 424 |
| 13 Feb | 1132.20 | 27.3 | 10.2 | 22.87 | 401 | -77 | 442 |
| 12 Feb | 1149.30 | 16.65 | 0.4 | 21.97 | 565 | 46 | 520 |
| 11 Feb | 1152.60 | 16.3 | -0.95 | 21.25 | 249 | 33 | 475 |
| 10 Feb | 1152.20 | 17.6 | 4.8 | 23.49 | 413 | -36 | 441 |
| 9 Feb | 1167.20 | 13.6 | -4.55 | 22.9 | 343 | 2 | 480 |
| 6 Feb | 1159.30 | 17.8 | -2.15 | 23.23 | 375 | 72 | 477 |
| 5 Feb | 1155.90 | 20.5 | -1.1 | 23.15 | 709 | 26 | 404 |
| 4 Feb | 1153.00 | 22.7 | 0.55 | 23.42 | 474 | 96 | 378 |
| 3 Feb | 1155.40 | 23 | -16.3 | 26.01 | 332 | 73 | 282 |
| 2 Feb | 1125.40 | 40.15 | -32.7 | 25.06 | 43 | -16 | 209 |
| 1 Feb | 1087.30 | 78.6 | 41.95 | 39.27 | 107 | -10 | 223 |
| 30 Jan | 1133.90 | 36.45 | -16.45 | 26.21 | 82 | -15 | 233 |
| 29 Jan | 1107.20 | 54.65 | 15.3 | 26.43 | 217 | 16 | 249 |
| 28 Jan | 1131.80 | 38.45 | 21.55 | 27.75 | 1,965 | 32 | 234 |
| 27 Jan | 1187.40 | 16.7 | -15.3 | 27.8 | 1,166 | 79 | 204 |
| 23 Jan | 1153.50 | 31.5 | 8.55 | 28.45 | 47 | 16 | 123 |
| 22 Jan | 1175.20 | 22.95 | -5.3 | 27.41 | 66 | 7 | 106 |
| 21 Jan | 1163.60 | 29.05 | 9.8 | 28.95 | 163 | 44 | 98 |
| 20 Jan | 1185.00 | 20.5 | -0.75 | 27.02 | 29 | 4 | 53 |
| 19 Jan | 1180.20 | 21.6 | 3.4 | 25.74 | 14 | 7 | 48 |
| 16 Jan | 1189.10 | 18.2 | -4.8 | 25.18 | 1 | 0 | 40 |
| 14 Jan | 1171.40 | 23 | 6.1 | - | 0 | 0 | 40 |
| 13 Jan | 1189.40 | 23 | 6.1 | - | 0 | 0 | 0 |
| 12 Jan | 1192.30 | 23 | 6.1 | - | 0 | 0 | 40 |
| 9 Jan | 1175.90 | 23 | 6.1 | 25.07 | 24 | 2 | 20 |
| 8 Jan | 1197.40 | 17 | -3.6 | 24.44 | 26 | 13 | 15 |
| 7 Jan | 1212.60 | 20.6 | -8.8 | - | 0 | 0 | 2 |
| 6 Jan | 1210.40 | 20.6 | -8.8 | - | 0 | 0 | 2 |
| 5 Jan | 1182.10 | 20.6 | -8.8 | 23.59 | 2 | 0 | 0 |
| 2 Jan | 1170.70 | 29.4 | 0 | 2.46 | 0 | 0 | 0 |
| 1 Jan | 1176.90 | 29.4 | 0 | 2.61 | 0 | 0 | 0 |
| 31 Dec | 1192.00 | 29.4 | - | - | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1150 expiring on 24FEB2026
Delta for 1150 PE is -0.37
Historical price for 1150 PE is as follows
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 4.9, which was -2.85 lower than the previous day. The implied volatity was 16.01, the open interest changed by -40 which decreased total open position to 396
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 7.6, which was 3.1 higher than the previous day. The implied volatity was 24.73, the open interest changed by -49 which decreased total open position to 441
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 5.3, which was -8.9 lower than the previous day. The implied volatity was 21.19, the open interest changed by 34 which increased total open position to 487
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 14.2, which was -4.55 lower than the previous day. The implied volatity was 22.55, the open interest changed by 23 which increased total open position to 447
On 16 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 18.95, which was -6.35 lower than the previous day. The implied volatity was 21.02, the open interest changed by -18 which decreased total open position to 424
On 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 27.3, which was 10.2 higher than the previous day. The implied volatity was 22.87, the open interest changed by -77 which decreased total open position to 442
On 12 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 16.65, which was 0.4 higher than the previous day. The implied volatity was 21.97, the open interest changed by 46 which increased total open position to 520
On 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 16.3, which was -0.95 lower than the previous day. The implied volatity was 21.25, the open interest changed by 33 which increased total open position to 475
On 10 Feb TATACONSUM was trading at 1152.20. The strike last trading price was 17.6, which was 4.8 higher than the previous day. The implied volatity was 23.49, the open interest changed by -36 which decreased total open position to 441
On 9 Feb TATACONSUM was trading at 1167.20. The strike last trading price was 13.6, which was -4.55 lower than the previous day. The implied volatity was 22.9, the open interest changed by 2 which increased total open position to 480
On 6 Feb TATACONSUM was trading at 1159.30. The strike last trading price was 17.8, which was -2.15 lower than the previous day. The implied volatity was 23.23, the open interest changed by 72 which increased total open position to 477
On 5 Feb TATACONSUM was trading at 1155.90. The strike last trading price was 20.5, which was -1.1 lower than the previous day. The implied volatity was 23.15, the open interest changed by 26 which increased total open position to 404
On 4 Feb TATACONSUM was trading at 1153.00. The strike last trading price was 22.7, which was 0.55 higher than the previous day. The implied volatity was 23.42, the open interest changed by 96 which increased total open position to 378
On 3 Feb TATACONSUM was trading at 1155.40. The strike last trading price was 23, which was -16.3 lower than the previous day. The implied volatity was 26.01, the open interest changed by 73 which increased total open position to 282
On 2 Feb TATACONSUM was trading at 1125.40. The strike last trading price was 40.15, which was -32.7 lower than the previous day. The implied volatity was 25.06, the open interest changed by -16 which decreased total open position to 209
On 1 Feb TATACONSUM was trading at 1087.30. The strike last trading price was 78.6, which was 41.95 higher than the previous day. The implied volatity was 39.27, the open interest changed by -10 which decreased total open position to 223
On 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 36.45, which was -16.45 lower than the previous day. The implied volatity was 26.21, the open interest changed by -15 which decreased total open position to 233
On 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 54.65, which was 15.3 higher than the previous day. The implied volatity was 26.43, the open interest changed by 16 which increased total open position to 249
On 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 38.45, which was 21.55 higher than the previous day. The implied volatity was 27.75, the open interest changed by 32 which increased total open position to 234
On 27 Jan TATACONSUM was trading at 1187.40. The strike last trading price was 16.7, which was -15.3 lower than the previous day. The implied volatity was 27.8, the open interest changed by 79 which increased total open position to 204
On 23 Jan TATACONSUM was trading at 1153.50. The strike last trading price was 31.5, which was 8.55 higher than the previous day. The implied volatity was 28.45, the open interest changed by 16 which increased total open position to 123
On 22 Jan TATACONSUM was trading at 1175.20. The strike last trading price was 22.95, which was -5.3 lower than the previous day. The implied volatity was 27.41, the open interest changed by 7 which increased total open position to 106
On 21 Jan TATACONSUM was trading at 1163.60. The strike last trading price was 29.05, which was 9.8 higher than the previous day. The implied volatity was 28.95, the open interest changed by 44 which increased total open position to 98
On 20 Jan TATACONSUM was trading at 1185.00. The strike last trading price was 20.5, which was -0.75 lower than the previous day. The implied volatity was 27.02, the open interest changed by 4 which increased total open position to 53
On 19 Jan TATACONSUM was trading at 1180.20. The strike last trading price was 21.6, which was 3.4 higher than the previous day. The implied volatity was 25.74, the open interest changed by 7 which increased total open position to 48
On 16 Jan TATACONSUM was trading at 1189.10. The strike last trading price was 18.2, which was -4.8 lower than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 40
On 14 Jan TATACONSUM was trading at 1171.40. The strike last trading price was 23, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 13 Jan TATACONSUM was trading at 1189.40. The strike last trading price was 23, which was 6.1 higher 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 23, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 9 Jan TATACONSUM was trading at 1175.90. The strike last trading price was 23, which was 6.1 higher than the previous day. The implied volatity was 25.07, the open interest changed by 2 which increased total open position to 20
On 8 Jan TATACONSUM was trading at 1197.40. The strike last trading price was 17, which was -3.6 lower than the previous day. The implied volatity was 24.44, the open interest changed by 13 which increased total open position to 15
On 7 Jan TATACONSUM was trading at 1212.60. The strike last trading price was 20.6, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan TATACONSUM was trading at 1210.40. The strike last trading price was 20.6, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan TATACONSUM was trading at 1182.10. The strike last trading price was 20.6, which was -8.8 lower than the previous day. The implied volatity was 23.59, 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 29.4, which was 0 lower than the previous day. The implied volatity was 2.46, 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 29.4, which was 0 lower than the previous day. The implied volatity was 2.61, 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 29.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
