TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
04 Mar 2026 04:12 PM IST
| TATACONSUM 30-MAR-2026 1150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 1.09
Theta: -0.56
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 1110.60 | 14.4 | -4.75 | 21.86 | 167 | 30 | 161 | |||||||||
| 2 Mar | 1125.20 | 19.8 | -7.15 | 21.85 | 357 | 18 | 131 | |||||||||
| 27 Feb | 1141.00 | 28.6 | -7.6 | 19.7 | 501 | 31 | 114 | |||||||||
| 26 Feb | 1159.50 | 36.85 | -3.15 | 20.27 | 47 | 13 | 82 | |||||||||
| 25 Feb | 1172.30 | 40 | -6.35 | 12.44 | 22 | 2 | 68 | |||||||||
| 24 Feb | 1178.00 | 46.35 | -0.55 | 16.77 | 12 | 9 | 66 | |||||||||
| 23 Feb | 1171.80 | 46.9 | 7.45 | 20.2 | 48 | 12 | 57 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 1156.20 | 38.7 | 1.65 | 19.89 | 17 | 1 | 44 | |||||||||
| 19 Feb | 1160.50 | 37.65 | -8.7 | 15.68 | 30 | 5 | 33 | |||||||||
| 18 Feb | 1169.70 | 45 | 3.5 | 18.25 | 60 | 20 | 25 | |||||||||
| 17 Feb | 1148.50 | 41.5 | -3.5 | 23.38 | 4 | 0 | 1 | |||||||||
| 16 Feb | 1139.20 | 45 | -33.1 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 1132.20 | 45 | -33.1 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 1149.30 | 45 | -33.1 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 1152.60 | 45 | -33.1 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 1152.20 | 45 | -33.1 | 22.07 | 1 | 0 | 0 | |||||||||
| 9 Feb | 1167.20 | 78.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1159.30 | 78.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1155.90 | 78.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1153.00 | 78.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1155.40 | 78.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1125.40 | 78.1 | 0 | 0.81 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1087.30 | 78.1 | 0 | 3.03 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1133.90 | 78.1 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1107.20 | 78.1 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1131.80 | 78.1 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1150 expiring on 30MAR2026
Delta for 1150 CE is 0.34
Historical price for 1150 CE is as follows
On 4 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 14.4, which was -4.75 lower than the previous day. The implied volatity was 21.86, the open interest changed by 30 which increased total open position to 161
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 19.8, which was -7.15 lower than the previous day. The implied volatity was 21.85, the open interest changed by 18 which increased total open position to 131
On 27 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 28.6, which was -7.6 lower than the previous day. The implied volatity was 19.7, the open interest changed by 31 which increased total open position to 114
On 26 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 36.85, which was -3.15 lower than the previous day. The implied volatity was 20.27, the open interest changed by 13 which increased total open position to 82
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 40, which was -6.35 lower than the previous day. The implied volatity was 12.44, the open interest changed by 2 which increased total open position to 68
On 24 Feb TATACONSUM was trading at 1178.00. The strike last trading price was 46.35, which was -0.55 lower than the previous day. The implied volatity was 16.77, the open interest changed by 9 which increased total open position to 66
On 23 Feb TATACONSUM was trading at 1171.80. The strike last trading price was 46.9, which was 7.45 higher than the previous day. The implied volatity was 20.2, the open interest changed by 12 which increased total open position to 57
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 38.7, which was 1.65 higher than the previous day. The implied volatity was 19.89, the open interest changed by 1 which increased total open position to 44
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 37.65, which was -8.7 lower than the previous day. The implied volatity was 15.68, the open interest changed by 5 which increased total open position to 33
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 45, which was 3.5 higher than the previous day. The implied volatity was 18.25, the open interest changed by 20 which increased total open position to 25
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 41.5, which was -3.5 lower than the previous day. The implied volatity was 23.38, 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 45, which was -33.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 45, which was -33.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 45, which was -33.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 45, which was -33.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb TATACONSUM was trading at 1152.20. The strike last trading price was 45, which was -33.1 lower than the previous day. The implied volatity was 22.07, 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 78.1, 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 78.1, 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 78.1, 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 78.1, 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 78.1, 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 78.1, which was 0 lower than the previous day. The implied volatity was 0.81, 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 78.1, which was 0 lower than the previous day. The implied volatity was 3.03, 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 78.1, 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 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 78.1, which was 0 lower than the previous day. The implied volatity was 1.69, 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 78.1, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
| TATACONSUM 30MAR2026 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 1.13
Theta: -0.37
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 1110.60 | 48.2 | 9.7 | 26.6 | 50 | 3 | 174 |
| 2 Mar | 1125.20 | 37.95 | 9.45 | 23.03 | 164 | -12 | 172 |
| 27 Feb | 1141.00 | 26.7 | 6.9 | 21.83 | 734 | 48 | 184 |
| 26 Feb | 1159.50 | 20.25 | 4.3 | 20.6 | 119 | 22 | 137 |
| 25 Feb | 1172.30 | 15.5 | 0.1 | 21.43 | 126 | 11 | 115 |
| 24 Feb | 1178.00 | 15.3 | -4.05 | 21.4 | 51 | 27 | 102 |
| 23 Feb | 1171.80 | 19.1 | -5.45 | 22.62 | 99 | 12 | 76 |
| 20 Feb | 1156.20 | 24.65 | -1.45 | 22.02 | 54 | 8 | 64 |
| 19 Feb | 1160.50 | 26.75 | 5.75 | 25.13 | 48 | 37 | 54 |
| 18 Feb | 1169.70 | 21.35 | -9.65 | 22.42 | 13 | 6 | 17 |
| 17 Feb | 1148.50 | 31 | -5.5 | 23.74 | 8 | 5 | 10 |
| 16 Feb | 1139.20 | 36.5 | 4.75 | 24.19 | 2 | 0 | 4 |
| 13 Feb | 1132.20 | 31.75 | -4.75 | 18.41 | 3 | 1 | 5 |
| 12 Feb | 1149.30 | 36.5 | 5.5 | - | 0 | 0 | 4 |
| 11 Feb | 1152.60 | 36.5 | 5.5 | 26.97 | 1 | 0 | 3 |
| 10 Feb | 1152.20 | 31 | -6.5 | - | 0 | 0 | 3 |
| 9 Feb | 1167.20 | 31 | -6.5 | - | 0 | 0 | 3 |
| 6 Feb | 1159.30 | 31 | -6.5 | 24.18 | 1 | 0 | 2 |
| 5 Feb | 1155.90 | 37.5 | 2.5 | 27.85 | 1 | 0 | 1 |
| 4 Feb | 1153.00 | 35 | 6.35 | - | 0 | 0 | 1 |
| 3 Feb | 1155.40 | 35 | 6.35 | 25.64 | 1 | 0 | 0 |
| 2 Feb | 1125.40 | 28.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1087.30 | 28.65 | 0 | 0.63 | 0 | 0 | 0 |
| 30 Jan | 1133.90 | 28.65 | 0 | 0.04 | 0 | 0 | 0 |
| 29 Jan | 1107.20 | 28.65 | 0 | 0.06 | 0 | 0 | 0 |
| 28 Jan | 1131.80 | 28.65 | 0 | 0.18 | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1150 expiring on 30MAR2026
Delta for 1150 PE is -0.63
Historical price for 1150 PE is as follows
On 4 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 48.2, which was 9.7 higher than the previous day. The implied volatity was 26.6, the open interest changed by 3 which increased total open position to 174
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 37.95, which was 9.45 higher than the previous day. The implied volatity was 23.03, the open interest changed by -12 which decreased total open position to 172
On 27 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 26.7, which was 6.9 higher than the previous day. The implied volatity was 21.83, the open interest changed by 48 which increased total open position to 184
On 26 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 20.25, which was 4.3 higher than the previous day. The implied volatity was 20.6, the open interest changed by 22 which increased total open position to 137
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 15.5, which was 0.1 higher than the previous day. The implied volatity was 21.43, the open interest changed by 11 which increased total open position to 115
On 24 Feb TATACONSUM was trading at 1178.00. The strike last trading price was 15.3, which was -4.05 lower than the previous day. The implied volatity was 21.4, the open interest changed by 27 which increased total open position to 102
On 23 Feb TATACONSUM was trading at 1171.80. The strike last trading price was 19.1, which was -5.45 lower than the previous day. The implied volatity was 22.62, the open interest changed by 12 which increased total open position to 76
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 24.65, which was -1.45 lower than the previous day. The implied volatity was 22.02, the open interest changed by 8 which increased total open position to 64
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 26.75, which was 5.75 higher than the previous day. The implied volatity was 25.13, the open interest changed by 37 which increased total open position to 54
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 21.35, which was -9.65 lower than the previous day. The implied volatity was 22.42, the open interest changed by 6 which increased total open position to 17
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 31, which was -5.5 lower than the previous day. The implied volatity was 23.74, the open interest changed by 5 which increased total open position to 10
On 16 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 36.5, which was 4.75 higher than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 4
On 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 31.75, which was -4.75 lower than the previous day. The implied volatity was 18.41, the open interest changed by 1 which increased total open position to 5
On 12 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 36.5, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 36.5, which was 5.5 higher than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 3
On 10 Feb TATACONSUM was trading at 1152.20. The strike last trading price was 31, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb TATACONSUM was trading at 1167.20. The strike last trading price was 31, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb TATACONSUM was trading at 1159.30. The strike last trading price was 31, which was -6.5 lower than the previous day. The implied volatity was 24.18, 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 37.5, which was 2.5 higher than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 1
On 4 Feb TATACONSUM was trading at 1153.00. The strike last trading price was 35, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb TATACONSUM was trading at 1155.40. The strike last trading price was 35, which was 6.35 higher than the previous day. The implied volatity was 25.64, 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 28.65, 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 28.65, which was 0 lower than the previous day. The implied volatity was 0.63, 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 28.65, which was 0 lower than the previous day. The implied volatity was 0.04, 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 28.65, 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 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
