TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
08 May 2026 04:10 PM IST
| TATACONSUM 26-May-2026 (16d) 1170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.01
Theta: -0.92
Gamma: 0.00496
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 1176.20 | 36.7 | 11.150000000000002 (43.64%) | 30.12 | 3,815 | 1 | 287 | |||||||||
| 7 May | 1151.70 | 26.95 | 1.6499999999999986 (6.52%) | 29.81 | 428 | 54 | 285 | |||||||||
| 6 May | 1152.20 | 24.85 | -1.5499999999999972 (-5.87%) | 28.9 | 394 | -2 | 231 | |||||||||
| 5 May | 1153.50 | 25.65 | -3.8000000000000007 (-12.90%) | 28.47 | 193 | 15 | 232 | |||||||||
| 4 May | 1160.40 | 27.8 | 2.3000000000000007 (9.02%) | 27.42 | 499 | 6 | 217 | |||||||||
| 30 Apr | 1144.60 | 26.5 | -9.399999999999999 (-26.18%) | 27.94 | 263 | -23 | 188 | |||||||||
| 29 Apr | 1168.00 | 36.25 | 7.300000000000001 (25.22%) | 26.09 | 541 | 95 | 211 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 1147.70 | 28.2 | -9.150000000000002 (-24.50%) | 28.42 | 108 | 16 | 117 | |||||||||
| 27 Apr | 1160.50 | 37.25 | -4.549999999999997 (-10.89%) | 30.22 | 113 | 64 | 100 | |||||||||
| 24 Apr | 1174.00 | 42.2 | -9.849999999999994 (-18.92%) | 25.54 | 11 | 2 | 35 | |||||||||
| 23 Apr | 1184.40 | 52.05 | 3.049999999999997 (6.22%) | 30.12 | 22 | 21 | 32 | |||||||||
| 22 Apr | 1178.60 | 49 | 24 (96.00%) | 25.03 | 1 | 0 | 11 | |||||||||
| 21 Apr | 1142.00 | 25 | 3 (13.64%) | 25.74 | 3 | 0 | 8 | |||||||||
| 20 Apr | 1120.40 | 22 | 4.600000000000001 (26.44%) | 26.15 | 2 | 0 | 6 | |||||||||
| 17 Apr | 1113.20 | 17.4 | 1.2999999999999972 (8.07%) | - | 0 | 0 | 6 | |||||||||
| 16 Apr | 1102.60 | 17.4 | 1.2999999999999972 (8.07%) | 26.43 | 0 | 0 | 6 | |||||||||
| 15 Apr | 1094.20 | 17.4 | 1.8999999999999986 (12.26%) | 26.43 | 4 | 2 | 4 | |||||||||
| 13 Apr | 1090.30 | 15.5 | -2.8500000000000014 (-15.53%) | 25.65 | 0 | 0 | 2 | |||||||||
| 10 Apr | 1093.70 | 15.5 | 8.95 (136.64%) | 25.65 | 2 | 0 | 0 | |||||||||
| 9 Apr | 1078.00 | 6.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1068.50 | 6.55 | 0 (0.00%) | 5.8 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1062.00 | 6.55 | 0 (0.00%) | 6.33 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1055.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1170 expiring on 26MAY2026
Delta for 1170 CE is 0.56
Historical price for 1170 CE is as follows
On 8 May TATACONSUM was trading at 1176.20. The strike last trading price was 36.7, which was 11.150000000000002 higher than the previous day. The implied volatity was 30.12, the open interest changed by 1 which increased total open position to 287
On 7 May TATACONSUM was trading at 1151.70. The strike last trading price was 26.95, which was 1.6499999999999986 higher than the previous day. The implied volatity was 29.81, the open interest changed by 54 which increased total open position to 285
On 6 May TATACONSUM was trading at 1152.20. The strike last trading price was 24.85, which was -1.5499999999999972 lower than the previous day. The implied volatity was 28.9, the open interest changed by -2 which decreased total open position to 231
On 5 May TATACONSUM was trading at 1153.50. The strike last trading price was 25.65, which was -3.8000000000000007 lower than the previous day. The implied volatity was 28.47, the open interest changed by 15 which increased total open position to 232
On 4 May TATACONSUM was trading at 1160.40. The strike last trading price was 27.8, which was 2.3000000000000007 higher than the previous day. The implied volatity was 27.42, the open interest changed by 6 which increased total open position to 217
On 30 Apr TATACONSUM was trading at 1144.60. The strike last trading price was 26.5, which was -9.399999999999999 lower than the previous day. The implied volatity was 27.94, the open interest changed by -23 which decreased total open position to 188
On 29 Apr TATACONSUM was trading at 1168.00. The strike last trading price was 36.25, which was 7.300000000000001 higher than the previous day. The implied volatity was 26.09, the open interest changed by 95 which increased total open position to 211
On 28 Apr TATACONSUM was trading at 1147.70. The strike last trading price was 28.2, which was -9.150000000000002 lower than the previous day. The implied volatity was 28.42, the open interest changed by 16 which increased total open position to 117
On 27 Apr TATACONSUM was trading at 1160.50. The strike last trading price was 37.25, which was -4.549999999999997 lower than the previous day. The implied volatity was 30.22, the open interest changed by 64 which increased total open position to 100
On 24 Apr TATACONSUM was trading at 1174.00. The strike last trading price was 42.2, which was -9.849999999999994 lower than the previous day. The implied volatity was 25.54, the open interest changed by 2 which increased total open position to 35
On 23 Apr TATACONSUM was trading at 1184.40. The strike last trading price was 52.05, which was 3.049999999999997 higher than the previous day. The implied volatity was 30.12, the open interest changed by 21 which increased total open position to 32
On 22 Apr TATACONSUM was trading at 1178.60. The strike last trading price was 49, which was 24 higher than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 11
On 21 Apr TATACONSUM was trading at 1142.00. The strike last trading price was 25, which was 3 higher than the previous day. The implied volatity was 25.74, the open interest changed by 0 which decreased total open position to 8
On 20 Apr TATACONSUM was trading at 1120.40. The strike last trading price was 22, which was 4.600000000000001 higher than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 6
On 17 Apr TATACONSUM was trading at 1113.20. The strike last trading price was 17.4, which was 1.2999999999999972 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Apr TATACONSUM was trading at 1102.60. The strike last trading price was 17.4, which was 1.2999999999999972 higher than the previous day. The implied volatity was 26.43, the open interest changed by 0 which decreased total open position to 6
On 15 Apr TATACONSUM was trading at 1094.20. The strike last trading price was 17.4, which was 1.8999999999999986 higher than the previous day. The implied volatity was 26.43, the open interest changed by 2 which increased total open position to 4
On 13 Apr TATACONSUM was trading at 1090.30. The strike last trading price was 15.5, which was -2.8500000000000014 lower than the previous day. The implied volatity was 25.65, the open interest changed by 0 which decreased total open position to 2
On 10 Apr TATACONSUM was trading at 1093.70. The strike last trading price was 15.5, which was 8.95 higher than the previous day. The implied volatity was 25.65, 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 6.55, 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 6.55, which was 0 lower than the previous day. The implied volatity was 5.8, 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 6.55, which was 0 lower than the previous day. The implied volatity was 6.33, 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 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 (16d) 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.01
Theta: -0.75
Gamma: 0.00495
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 1176.20 | 27.6 | -11.299999999999997 (-29.05%) | 30.31 | 1,506 | 135 | 273 |
| 7 May | 1151.70 | 37.6 | 2.5 (7.12%) | 30.25 | 60 | 13 | 138 |
| 6 May | 1152.20 | 36.5 | -0.04999999999999716 (-0.14%) | 26.26 | 76 | -9 | 125 |
| 5 May | 1153.50 | 35.95 | -0.04999999999999716 (-0.14%) | 27.09 | 33 | 4 | 135 |
| 4 May | 1160.40 | 36.6 | -7 (-16.06%) | 28.49 | 242 | 50 | 129 |
| 30 Apr | 1144.60 | 41.9 | 8.649999999999999 (26.02%) | 25.4 | 92 | -1 | 78 |
| 29 Apr | 1168.00 | 32.6 | -10.949999999999996 (-25.14%) | 27.79 | 118 | 7 | 79 |
| 28 Apr | 1147.70 | 43.55 | 4.25 (10.81%) | 28.69 | 19 | 4 | 71 |
| 27 Apr | 1160.50 | 40.7 | 4.650000000000006 (12.90%) | 29.01 | 120 | 50 | 67 |
| 24 Apr | 1174.00 | 36.1 | 4.100000000000001 (12.81%) | 29.37 | 10 | 8 | 16 |
| 23 Apr | 1184.40 | 32 | 32 (-78.49%) | 27.55 | 0 | 0 | 8 |
| 22 Apr | 1178.60 | 32 | -116.80000000000001 (-78.49%) | 27.55 | 8 | 4 | 4 |
| 21 Apr | 1142.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1120.40 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1113.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1102.60 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1094.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1090.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1093.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1078.00 | 148.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1068.50 | 148.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1062.00 | 148.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1055.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1170 expiring on 26MAY2026
Delta for 1170 PE is -0.44
Historical price for 1170 PE is as follows
On 8 May TATACONSUM was trading at 1176.20. The strike last trading price was 27.6, which was -11.299999999999997 lower than the previous day. The implied volatity was 30.31, the open interest changed by 135 which increased total open position to 273
On 7 May TATACONSUM was trading at 1151.70. The strike last trading price was 37.6, which was 2.5 higher than the previous day. The implied volatity was 30.25, the open interest changed by 13 which increased total open position to 138
On 6 May TATACONSUM was trading at 1152.20. The strike last trading price was 36.5, which was -0.04999999999999716 lower than the previous day. The implied volatity was 26.26, the open interest changed by -9 which decreased total open position to 125
On 5 May TATACONSUM was trading at 1153.50. The strike last trading price was 35.95, which was -0.04999999999999716 lower than the previous day. The implied volatity was 27.09, the open interest changed by 4 which increased total open position to 135
On 4 May TATACONSUM was trading at 1160.40. The strike last trading price was 36.6, which was -7 lower than the previous day. The implied volatity was 28.49, the open interest changed by 50 which increased total open position to 129
On 30 Apr TATACONSUM was trading at 1144.60. The strike last trading price was 41.9, which was 8.649999999999999 higher than the previous day. The implied volatity was 25.4, the open interest changed by -1 which decreased total open position to 78
On 29 Apr TATACONSUM was trading at 1168.00. The strike last trading price was 32.6, which was -10.949999999999996 lower than the previous day. The implied volatity was 27.79, the open interest changed by 7 which increased total open position to 79
On 28 Apr TATACONSUM was trading at 1147.70. The strike last trading price was 43.55, which was 4.25 higher than the previous day. The implied volatity was 28.69, the open interest changed by 4 which increased total open position to 71
On 27 Apr TATACONSUM was trading at 1160.50. The strike last trading price was 40.7, which was 4.650000000000006 higher than the previous day. The implied volatity was 29.01, the open interest changed by 50 which increased total open position to 67
On 24 Apr TATACONSUM was trading at 1174.00. The strike last trading price was 36.1, which was 4.100000000000001 higher than the previous day. The implied volatity was 29.37, the open interest changed by 8 which increased total open position to 16
On 23 Apr TATACONSUM was trading at 1184.40. The strike last trading price was 32, which was 32 higher than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 8
On 22 Apr TATACONSUM was trading at 1178.60. The strike last trading price was 32, which was -116.80000000000001 lower than the previous day. The implied volatity was 27.55, the open interest changed by 4 which increased total open position to 4
On 21 Apr TATACONSUM was trading at 1142.00. 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
On 20 Apr TATACONSUM was trading at 1120.40. 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 17 Apr TATACONSUM was trading at 1113.20. 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 16 Apr TATACONSUM was trading at 1102.60. 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 15 Apr TATACONSUM was trading at 1094.20. 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 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 148.8, 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 8 Apr TATACONSUM was trading at 1068.50. The strike last trading price was 148.8, 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 7 Apr TATACONSUM was trading at 1062.00. The strike last trading price was 148.8, 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 6 Apr TATACONSUM was trading at 1055.20. 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
