TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
29 Apr 2026 10:11 AM IST
| TATACONSUM 26-May-2026 (27d) 1160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.01
Theta: -0.72
Gamma: 0.00445
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 1156.90 | 35.7 | 2.450000000000003 | 28.24 | 71 | 1 | 118 | |||||||||
| 28 Apr | 1147.70 | 32.7 | -10 | 28.68 | 165 | 39 | 117 | |||||||||
| 27 Apr | 1160.50 | 42.2 | -0.7999999999999972 | 30.25 | 90 | -2 | 79 | |||||||||
| 24 Apr | 1174.00 | 43 | -5.100000000000001 | 27.91 | 3 | 0 | 80 | |||||||||
| 23 Apr | 1184.40 | 48.1 | -3.1499999999999986 | 25.97 | 11 | 1 | 82 | |||||||||
| 22 Apr | 1178.60 | 51.25 | 13.5 | 25.72 | 93 | 59 | 81 | |||||||||
| 21 Apr | 1142.00 | 37.75 | 19.95 | 29.87 | 6 | 2 | 21 | |||||||||
| 20 Apr | 1120.40 | 17.8 | -2.8999999999999986 | - | 0 | 0 | 19 | |||||||||
| 17 Apr | 1113.20 | 17.8 | -2.8999999999999986 | 26.4 | 0 | 0 | 19 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1102.60 | 17.8 | 4.050000000000001 | 26.4 | 9 | -4 | 20 | |||||||||
| 15 Apr | 1094.20 | 13.75 | 0 | - | 0 | 0 | 24 | |||||||||
| 13 Apr | 1090.30 | 13.75 | 0 | - | 0 | 0 | 24 | |||||||||
| 10 Apr | 1093.70 | 13.75 | 0 | - | 0 | 0 | 24 | |||||||||
| 9 Apr | 1078.00 | 13.75 | -69.35 | - | 0 | 0 | 24 | |||||||||
| 8 Apr | 1068.50 | 13.75 | -69.35 | - | 0 | 0 | 24 | |||||||||
| 7 Apr | 1062.00 | 13.75 | -69.35 | - | 0 | 0 | 24 | |||||||||
| 6 Apr | 1055.20 | 13.75 | -69.35 | 27.91 | 24 | 21 | 21 | |||||||||
| 2 Apr | 1042.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1023.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1014.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1048.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1056.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1053.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1023.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1050.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1044.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1075.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1078.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1092.70 | 83.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1083.60 | 83.1 | 0 | 3.41 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1057.80 | 83.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1116.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1119.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1110.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1125.20 | 0 | 0 | 0.28 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1141.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1160 expiring on 26MAY2026
Delta for 1160 CE is 0.52
Historical price for 1160 CE is as follows
On 29 Apr TATACONSUM was trading at 1156.90. The strike last trading price was 35.7, which was 2.450000000000003 higher than the previous day. The implied volatity was 28.24, the open interest changed by 1 which increased total open position to 118
On 28 Apr TATACONSUM was trading at 1147.70. The strike last trading price was 32.7, which was -10 lower than the previous day. The implied volatity was 28.68, the open interest changed by 39 which increased total open position to 117
On 27 Apr TATACONSUM was trading at 1160.50. The strike last trading price was 42.2, which was -0.7999999999999972 lower than the previous day. The implied volatity was 30.25, the open interest changed by -2 which decreased total open position to 79
On 24 Apr TATACONSUM was trading at 1174.00. The strike last trading price was 43, which was -5.100000000000001 lower than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 80
On 23 Apr TATACONSUM was trading at 1184.40. The strike last trading price was 48.1, which was -3.1499999999999986 lower than the previous day. The implied volatity was 25.97, the open interest changed by 1 which increased total open position to 82
On 22 Apr TATACONSUM was trading at 1178.60. The strike last trading price was 51.25, which was 13.5 higher than the previous day. The implied volatity was 25.72, the open interest changed by 59 which increased total open position to 81
On 21 Apr TATACONSUM was trading at 1142.00. The strike last trading price was 37.75, which was 19.95 higher than the previous day. The implied volatity was 29.87, the open interest changed by 2 which increased total open position to 21
On 20 Apr TATACONSUM was trading at 1120.40. The strike last trading price was 17.8, which was -2.8999999999999986 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 17 Apr TATACONSUM was trading at 1113.20. The strike last trading price was 17.8, which was -2.8999999999999986 lower than the previous day. The implied volatity was 26.4, the open interest changed by 0 which decreased total open position to 19
On 16 Apr TATACONSUM was trading at 1102.60. The strike last trading price was 17.8, which was 4.050000000000001 higher than the previous day. The implied volatity was 26.4, the open interest changed by -4 which decreased total open position to 20
On 15 Apr TATACONSUM was trading at 1094.20. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 13 Apr TATACONSUM was trading at 1090.30. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 10 Apr TATACONSUM was trading at 1093.70. The strike last trading price was 13.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Apr TATACONSUM was trading at 1078.00. The strike last trading price was 13.75, which was -69.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 8 Apr TATACONSUM was trading at 1068.50. The strike last trading price was 13.75, which was -69.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 7 Apr TATACONSUM was trading at 1062.00. The strike last trading price was 13.75, which was -69.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Apr TATACONSUM was trading at 1055.20. The strike last trading price was 13.75, which was -69.35 lower than the previous day. The implied volatity was 27.91, the open interest changed by 21 which increased total open position to 21
On 2 Apr TATACONSUM was trading at 1042.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr TATACONSUM was trading at 1023.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar TATACONSUM was trading at 1014.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar TATACONSUM was trading at 1048.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar TATACONSUM was trading at 1056.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar TATACONSUM was trading at 1053.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar TATACONSUM was trading at 1023.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 83.1, 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 13 Mar TATACONSUM was trading at 1083.60. The strike last trading price was 83.1, which was 0 lower than the previous day. The implied volatity was 3.41, 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 83.1, 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 Mar TATACONSUM was trading at 1116.70. The strike last trading price was -, which was - 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 0, 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 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 0, 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 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.28, 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 0, 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
| TATACONSUM 26-May-2026 (27d) 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -0.52
Gamma: 0.00464
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 1156.90 | 34.3 | -4.700000000000003 | 27.06 | 34 | -10 | 57 |
| 28 Apr | 1147.70 | 39 | 4.399999999999999 | 28.35 | 73 | 5 | 67 |
| 27 Apr | 1160.50 | 36 | 3.549999999999997 | 29.42 | 66 | 27 | 62 |
| 24 Apr | 1174.00 | 32.45 | 6.300000000000004 | 28.2 | 5 | 1 | 34 |
| 23 Apr | 1184.40 | 26 | -2.6499999999999986 | 28.42 | 27 | 12 | 32 |
| 22 Apr | 1178.60 | 28.95 | -37.05 | 27.39 | 31 | 19 | 20 |
| 21 Apr | 1142.00 | 66 | 66 | - | 0 | 0 | 1 |
| 20 Apr | 1120.40 | 66 | 66 | - | 0 | 0 | 1 |
| 17 Apr | 1113.20 | 66 | 66 | - | 0 | 0 | 1 |
| 16 Apr | 1102.60 | 66 | 66 | 16.25 | 0 | 0 | 1 |
| 15 Apr | 1094.20 | 66 | 20 | 16.25 | 1 | 0 | 0 |
| 13 Apr | 1090.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1093.70 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1078.00 | 46 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 1068.50 | 46 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1062.00 | 46 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1055.20 | 46 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1042.00 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1023.80 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 1014.80 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 1048.50 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 1056.10 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 1053.10 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 1023.60 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 1050.20 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 1044.60 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 1075.10 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 1078.00 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 1092.70 | 46 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1083.60 | 46 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1057.80 | 46 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1116.70 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 1119.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1110.60 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1125.20 | 0 | 0 | 0.26 | 0 | 0 | 0 |
| 27 Feb | 1141.00 | 0 | 0 | 0.66 | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1160 expiring on 26MAY2026
Delta for 1160 PE is -0.49
Historical price for 1160 PE is as follows
On 29 Apr TATACONSUM was trading at 1156.90. The strike last trading price was 34.3, which was -4.700000000000003 lower than the previous day. The implied volatity was 27.06, the open interest changed by -10 which decreased total open position to 57
On 28 Apr TATACONSUM was trading at 1147.70. The strike last trading price was 39, which was 4.399999999999999 higher than the previous day. The implied volatity was 28.35, the open interest changed by 5 which increased total open position to 67
On 27 Apr TATACONSUM was trading at 1160.50. The strike last trading price was 36, which was 3.549999999999997 higher than the previous day. The implied volatity was 29.42, the open interest changed by 27 which increased total open position to 62
On 24 Apr TATACONSUM was trading at 1174.00. The strike last trading price was 32.45, which was 6.300000000000004 higher than the previous day. The implied volatity was 28.2, the open interest changed by 1 which increased total open position to 34
On 23 Apr TATACONSUM was trading at 1184.40. The strike last trading price was 26, which was -2.6499999999999986 lower than the previous day. The implied volatity was 28.42, the open interest changed by 12 which increased total open position to 32
On 22 Apr TATACONSUM was trading at 1178.60. The strike last trading price was 28.95, which was -37.05 lower than the previous day. The implied volatity was 27.39, the open interest changed by 19 which increased total open position to 20
On 21 Apr TATACONSUM was trading at 1142.00. The strike last trading price was 66, which was 66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr TATACONSUM was trading at 1120.40. The strike last trading price was 66, which was 66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr TATACONSUM was trading at 1113.20. The strike last trading price was 66, which was 66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr TATACONSUM was trading at 1102.60. The strike last trading price was 66, which was 66 higher than the previous day. The implied volatity was 16.25, the open interest changed by 0 which decreased total open position to 1
On 15 Apr TATACONSUM was trading at 1094.20. The strike last trading price was 66, which was 20 higher than the previous day. The implied volatity was 16.25, the open interest changed by 0 which decreased total open position to 0
On 13 Apr TATACONSUM was trading at 1090.30. The strike last trading price was 0, 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 10 Apr TATACONSUM was trading at 1093.70. The strike last trading price was 0, 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 Apr TATACONSUM was trading at 1078.00. The strike last trading price was 46, 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 Apr TATACONSUM was trading at 1068.50. The strike last trading price was 46, 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 Apr TATACONSUM was trading at 1062.00. The strike last trading price was 46, 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 Apr TATACONSUM was trading at 1055.20. The strike last trading price was 46, 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 Apr TATACONSUM was trading at 1042.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr TATACONSUM was trading at 1023.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar TATACONSUM was trading at 1014.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar TATACONSUM was trading at 1048.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar TATACONSUM was trading at 1056.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar TATACONSUM was trading at 1053.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar TATACONSUM was trading at 1023.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 46, 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 Mar TATACONSUM was trading at 1083.60. The strike last trading price was 46, 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 Mar TATACONSUM was trading at 1057.80. The strike last trading price was 46, 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 Mar TATACONSUM was trading at 1116.70. The strike last trading price was -, which was - 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 0, 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 Mar TATACONSUM was trading at 1110.60. The strike last trading price was 0, 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 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.26, 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 0, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
