TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
25 Feb 2026 04:12 PM IST
| TATACONSUM 30-MAR-2026 1170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 1.36
Theta: -0.55
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 1172.30 | 32.75 | -5.4 | 17.51 | 260 | 11 | 119 | |||||||||
| 24 Feb | 1178.00 | 36.45 | 1.7 | 19.14 | 297 | 2 | 114 | |||||||||
| 23 Feb | 1171.80 | 35.5 | 7 | 20.57 | 363 | 55 | 107 | |||||||||
| 20 Feb | 1156.20 | 28.45 | -0.55 | 20 | 118 | 26 | 52 | |||||||||
| 19 Feb | 1160.50 | 29 | -7 | 17.64 | 27 | 18 | 25 | |||||||||
| 18 Feb | 1169.70 | 36 | -4.15 | 20.12 | 5 | 3 | 6 | |||||||||
| 17 Feb | 1148.50 | 40.15 | -0.45 | - | 0 | 0 | 3 | |||||||||
| 16 Feb | 1139.20 | 40.15 | -0.45 | - | 0 | 0 | 3 | |||||||||
| 13 Feb | 1132.20 | 40.15 | -0.45 | - | 0 | 0 | 3 | |||||||||
| 12 Feb | 1149.30 | 40.15 | -0.45 | - | 0 | 0 | 3 | |||||||||
| 11 Feb | 1152.60 | 40.15 | -0.45 | - | 0 | 0 | 3 | |||||||||
| 10 Feb | 1152.20 | 40.15 | -0.45 | 25.3 | 1 | 0 | 2 | |||||||||
| 9 Feb | 1167.20 | 40.6 | -25.55 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 1159.30 | 40.6 | -25.55 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 1155.90 | 40.6 | -25.55 | 23.56 | 2 | 0 | 0 | |||||||||
| 4 Feb | 1153.00 | 66.15 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 1155.40 | 66.15 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1125.40 | 66.15 | 0 | 1.65 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1087.30 | 66.15 | 0 | 4.21 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1133.90 | 66.15 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1107.20 | 66.15 | 0 | 2.95 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1131.80 | 66.15 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1170 expiring on 30MAR2026
Delta for 1170 CE is 0.61
Historical price for 1170 CE is as follows
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 32.75, which was -5.4 lower than the previous day. The implied volatity was 17.51, the open interest changed by 11 which increased total open position to 119
On 24 Feb TATACONSUM was trading at 1178.00. The strike last trading price was 36.45, which was 1.7 higher than the previous day. The implied volatity was 19.14, the open interest changed by 2 which increased total open position to 114
On 23 Feb TATACONSUM was trading at 1171.80. The strike last trading price was 35.5, which was 7 higher than the previous day. The implied volatity was 20.57, the open interest changed by 55 which increased total open position to 107
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 28.45, which was -0.55 lower than the previous day. The implied volatity was 20, the open interest changed by 26 which increased total open position to 52
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 29, which was -7 lower than the previous day. The implied volatity was 17.64, the open interest changed by 18 which increased total open position to 25
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 36, which was -4.15 lower than the previous day. The implied volatity was 20.12, the open interest changed by 3 which increased total open position to 6
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 40.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 40.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 40.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 40.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 40.15, which was -0.45 lower than the previous day. The implied volatity was -, 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 40.15, which was -0.45 lower than the previous day. The implied volatity was 25.3, 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 40.6, which was -25.55 lower 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 40.6, which was -25.55 lower 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 40.6, which was -25.55 lower than the previous day. The implied volatity was 23.56, 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 66.15, which was 0 lower than the previous day. The implied volatity was 0.11, 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 66.15, which was 0 lower than the previous day. The implied volatity was 0.08, 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 66.15, which was 0 lower than the previous day. The implied volatity was 1.65, 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 66.15, which was 0 lower than the previous day. The implied volatity was 4.21, 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 66.15, which was 0 lower than the previous day. The implied volatity was 1.03, 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 66.15, which was 0 lower than the previous day. The implied volatity was 2.95, 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 66.15, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
| TATACONSUM 30MAR2026 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 1.37
Theta: -0.31
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 1172.30 | 23.1 | 0.85 | 21.45 | 305 | 127 | 161 |
| 24 Feb | 1178.00 | 22.1 | -5.05 | 20.94 | 116 | 17 | 34 |
| 23 Feb | 1171.80 | 27.2 | -9.3 | 22.58 | 31 | 17 | 17 |
| 20 Feb | 1156.20 | 36.5 | 0 | 0.06 | 0 | 0 | 0 |
| 19 Feb | 1160.50 | 36.5 | 0 | 0.12 | 0 | 0 | 0 |
| 18 Feb | 1169.70 | 36.5 | 0 | 0.78 | 0 | 0 | 0 |
| 17 Feb | 1148.50 | 36.5 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 1139.20 | 36.5 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1132.20 | 36.5 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1149.30 | 36.5 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1152.60 | 36.5 | 0 | 0 | 0 | 0 | 0 |
| 10 Feb | 1152.20 | 36.5 | 0 | 0.04 | 0 | 0 | 0 |
| 9 Feb | 1167.20 | 36.5 | 0 | 0.65 | 0 | 0 | 0 |
| 6 Feb | 1159.30 | 36.5 | 0 | 0.5 | 0 | 0 | 0 |
| 5 Feb | 1155.90 | 36.5 | 0 | 0.32 | 0 | 0 | 0 |
| 4 Feb | 1153.00 | 36.5 | 0 | 0.06 | 0 | 0 | 0 |
| 3 Feb | 1155.40 | 36.5 | 0 | 0.22 | 0 | 0 | 0 |
| 2 Feb | 1125.40 | 36.5 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1087.30 | 36.5 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1133.90 | 36.5 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1107.20 | 36.5 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1131.80 | 36.5 | 0 | 2.19 | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1170 expiring on 30MAR2026
Delta for 1170 PE is -0.41
Historical price for 1170 PE is as follows
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 23.1, which was 0.85 higher than the previous day. The implied volatity was 21.45, the open interest changed by 127 which increased total open position to 161
On 24 Feb TATACONSUM was trading at 1178.00. The strike last trading price was 22.1, which was -5.05 lower than the previous day. The implied volatity was 20.94, the open interest changed by 17 which increased total open position to 34
On 23 Feb TATACONSUM was trading at 1171.80. The strike last trading price was 27.2, which was -9.3 lower than the previous day. The implied volatity was 22.58, the open interest changed by 17 which increased total open position to 17
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 36.5, 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 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 36.5, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 36.5, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 36.5, 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 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 36.5, 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 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 36.5, 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 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 36.5, 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 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 36.5, 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
On 10 Feb TATACONSUM was trading at 1152.20. The strike last trading price was 36.5, 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 9 Feb TATACONSUM was trading at 1167.20. The strike last trading price was 36.5, which was 0 lower than the previous day. The implied volatity was 0.65, 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 36.5, 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 5 Feb TATACONSUM was trading at 1155.90. The strike last trading price was 36.5, which was 0 lower than the previous day. The implied volatity was 0.32, 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 36.5, 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 3 Feb TATACONSUM was trading at 1155.40. The strike last trading price was 36.5, which was 0 lower than the previous day. The implied volatity was 0.22, 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 36.5, 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 36.5, 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 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 36.5, 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 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 36.5, 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 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 36.5, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
