TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
20 Feb 2026 04:12 PM IST
| TATACONSUM 24-FEB-2026 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.28
Theta: -0.71
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1156.20 | 1.75 | -0.85 | 18.52 | 1,011 | -107 | 381 | |||||||||
| 19 Feb | 1160.50 | 2.4 | -4.6 | 14.74 | 1,065 | 16 | 481 | |||||||||
| 18 Feb | 1169.70 | 5.8 | 2.15 | 17.36 | 1,531 | -99 | 517 | |||||||||
| 17 Feb | 1148.50 | 3.8 | -0.15 | 21.4 | 505 | 52 | 615 | |||||||||
| 16 Feb | 1139.20 | 3.9 | -0.6 | 24.12 | 414 | 47 | 563 | |||||||||
| 13 Feb | 1132.20 | 4.1 | -3.8 | 23.57 | 617 | -12 | 514 | |||||||||
| 12 Feb | 1149.30 | 7.95 | -1.55 | 21.71 | 413 | 38 | 526 | |||||||||
| 11 Feb | 1152.60 | 9.5 | -1 | 22.52 | 516 | -8 | 487 | |||||||||
| 10 Feb | 1152.20 | 10.1 | -6.4 | 21.21 | 684 | -36 | 494 | |||||||||
| 9 Feb | 1167.20 | 15.5 | 0.4 | 22.15 | 1,002 | -62 | 538 | |||||||||
| 6 Feb | 1159.30 | 15.3 | -1.2 | 22.08 | 567 | -4 | 599 | |||||||||
| 5 Feb | 1155.90 | 16 | 0.2 | 22.56 | 549 | 19 | 612 | |||||||||
| 4 Feb | 1153.00 | 15.05 | -1.2 | 23.63 | 800 | 14 | 592 | |||||||||
| 3 Feb | 1155.40 | 15.7 | 6.45 | 21.14 | 1,018 | 157 | 578 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 1125.40 | 8.8 | 2.8 | 24.23 | 575 | -31 | 422 | |||||||||
| 1 Feb | 1087.30 | 5.35 | -9.5 | 27.94 | 839 | 16 | 458 | |||||||||
| 30 Jan | 1133.90 | 14.5 | 5.5 | 25.27 | 789 | -153 | 443 | |||||||||
| 29 Jan | 1107.20 | 8.75 | -5.85 | 26.43 | 599 | 103 | 598 | |||||||||
| 28 Jan | 1131.80 | 14.75 | -24.9 | 23.97 | 2,188 | 303 | 498 | |||||||||
| 27 Jan | 1187.40 | 42 | 13.65 | 24.46 | 2,593 | 128 | 196 | |||||||||
| 23 Jan | 1153.50 | 28.5 | -9.7 | 25.76 | 126 | 56 | 69 | |||||||||
| 22 Jan | 1175.20 | 38.35 | -31.6 | 25.23 | 58 | 12 | 12 | |||||||||
| 21 Jan | 1163.60 | 69.95 | 0 | 0.61 | 0 | 0 | 0 | |||||||||
| 20 Jan | 1185.00 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1180.20 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1189.10 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1171.40 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1189.40 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1192.30 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1175.90 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1197.40 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1212.60 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1210.40 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1182.10 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1170.70 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1176.90 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1192.00 | 69.95 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1179.00 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 1195.20 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1175.70 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1179.20 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1185.60 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1178.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1184.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1171.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1179.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 1169.90 | 69.95 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1157.40 | 69.95 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 12 Dec | 1149.30 | 69.95 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 11 Dec | 1142.10 | 69.95 | 0 | 0.83 | 0 | 0 | 0 | |||||||||
| 10 Dec | 1140.10 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1146.70 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1145.80 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1162.90 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1148.40 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1140.00 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1162.20 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1163.80 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1172.40 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1177.70 | 69.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1180 expiring on 24FEB2026
Delta for 1180 CE is 0.15
Historical price for 1180 CE is as follows
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 1.75, which was -0.85 lower than the previous day. The implied volatity was 18.52, the open interest changed by -107 which decreased total open position to 381
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 2.4, which was -4.6 lower than the previous day. The implied volatity was 14.74, the open interest changed by 16 which increased total open position to 481
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 5.8, which was 2.15 higher than the previous day. The implied volatity was 17.36, the open interest changed by -99 which decreased total open position to 517
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 21.4, the open interest changed by 52 which increased total open position to 615
On 16 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 3.9, which was -0.6 lower than the previous day. The implied volatity was 24.12, the open interest changed by 47 which increased total open position to 563
On 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 4.1, which was -3.8 lower than the previous day. The implied volatity was 23.57, the open interest changed by -12 which decreased total open position to 514
On 12 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 7.95, which was -1.55 lower than the previous day. The implied volatity was 21.71, the open interest changed by 38 which increased total open position to 526
On 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 9.5, which was -1 lower than the previous day. The implied volatity was 22.52, the open interest changed by -8 which decreased total open position to 487
On 10 Feb TATACONSUM was trading at 1152.20. The strike last trading price was 10.1, which was -6.4 lower than the previous day. The implied volatity was 21.21, the open interest changed by -36 which decreased total open position to 494
On 9 Feb TATACONSUM was trading at 1167.20. The strike last trading price was 15.5, which was 0.4 higher than the previous day. The implied volatity was 22.15, the open interest changed by -62 which decreased total open position to 538
On 6 Feb TATACONSUM was trading at 1159.30. The strike last trading price was 15.3, which was -1.2 lower than the previous day. The implied volatity was 22.08, the open interest changed by -4 which decreased total open position to 599
On 5 Feb TATACONSUM was trading at 1155.90. The strike last trading price was 16, which was 0.2 higher than the previous day. The implied volatity was 22.56, the open interest changed by 19 which increased total open position to 612
On 4 Feb TATACONSUM was trading at 1153.00. The strike last trading price was 15.05, which was -1.2 lower than the previous day. The implied volatity was 23.63, the open interest changed by 14 which increased total open position to 592
On 3 Feb TATACONSUM was trading at 1155.40. The strike last trading price was 15.7, which was 6.45 higher than the previous day. The implied volatity was 21.14, the open interest changed by 157 which increased total open position to 578
On 2 Feb TATACONSUM was trading at 1125.40. The strike last trading price was 8.8, which was 2.8 higher than the previous day. The implied volatity was 24.23, the open interest changed by -31 which decreased total open position to 422
On 1 Feb TATACONSUM was trading at 1087.30. The strike last trading price was 5.35, which was -9.5 lower than the previous day. The implied volatity was 27.94, the open interest changed by 16 which increased total open position to 458
On 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 14.5, which was 5.5 higher than the previous day. The implied volatity was 25.27, the open interest changed by -153 which decreased total open position to 443
On 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 8.75, which was -5.85 lower than the previous day. The implied volatity was 26.43, the open interest changed by 103 which increased total open position to 598
On 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 14.75, which was -24.9 lower than the previous day. The implied volatity was 23.97, the open interest changed by 303 which increased total open position to 498
On 27 Jan TATACONSUM was trading at 1187.40. The strike last trading price was 42, which was 13.65 higher than the previous day. The implied volatity was 24.46, the open interest changed by 128 which increased total open position to 196
On 23 Jan TATACONSUM was trading at 1153.50. The strike last trading price was 28.5, which was -9.7 lower than the previous day. The implied volatity was 25.76, the open interest changed by 56 which increased total open position to 69
On 22 Jan TATACONSUM was trading at 1175.20. The strike last trading price was 38.35, which was -31.6 lower than the previous day. The implied volatity was 25.23, the open interest changed by 12 which increased total open position to 12
On 21 Jan TATACONSUM was trading at 1163.60. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 20 Jan TATACONSUM was trading at 1185.00. The strike last trading price was 69.95, 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 19 Jan TATACONSUM was trading at 1180.20. The strike last trading price was 69.95, 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 Jan TATACONSUM was trading at 1189.10. The strike last trading price was 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 Dec TATACONSUM was trading at 1179.00. The strike last trading price was 69.95, 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 Dec TATACONSUM was trading at 1195.20. The strike last trading price was 69.95, 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 26 Dec TATACONSUM was trading at 1175.70. The strike last trading price was 69.95, 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 24 Dec TATACONSUM was trading at 1179.20. The strike last trading price was 69.95, 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 23 Dec TATACONSUM was trading at 1185.60. The strike last trading price was 69.95, 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 22 Dec TATACONSUM was trading at 1178.80. 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 19 Dec TATACONSUM was trading at 1184.00. 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 18 Dec TATACONSUM was trading at 1171.50. 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 17 Dec TATACONSUM was trading at 1179.80. 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 16 Dec TATACONSUM was trading at 1169.90. The strike last trading price was 69.95, 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 15 Dec TATACONSUM was trading at 1157.40. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 69.95, 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 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 69.95, 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 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 69.95, 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 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 69.95, 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 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 69.95, 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 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 69.95, 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 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 69.95, 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 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 69.95, 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 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 69.95, 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 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 69.95, 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 24FEB2026 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.29
Theta: -0.39
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1156.20 | 25.3 | -0.25 | 18.67 | 18 | -4 | 85 |
| 19 Feb | 1160.50 | 29.8 | 11.3 | 37.78 | 55 | 0 | 88 |
| 18 Feb | 1169.70 | 19.65 | -16.05 | 22.34 | 52 | -5 | 100 |
| 17 Feb | 1148.50 | 35.7 | -4.45 | 26.17 | 52 | -18 | 105 |
| 16 Feb | 1139.20 | 40.4 | -4.8 | 18.71 | 33 | -11 | 123 |
| 13 Feb | 1132.20 | 45.2 | 12.8 | 18.88 | 14 | -3 | 134 |
| 12 Feb | 1149.30 | 33.7 | -0.05 | - | 0 | 0 | 137 |
| 11 Feb | 1152.60 | 33.7 | -0.05 | 20.66 | 13 | -1 | 137 |
| 10 Feb | 1152.20 | 35 | 8.5 | 24.13 | 39 | 1 | 139 |
| 9 Feb | 1167.20 | 27.2 | -7.2 | 21.86 | 40 | -7 | 136 |
| 6 Feb | 1159.30 | 34.5 | -3.65 | - | 0 | 0 | 143 |
| 5 Feb | 1155.90 | 34.5 | -3.65 | 23.08 | 6 | -1 | 142 |
| 4 Feb | 1153.00 | 38.85 | 0.2 | 22.48 | 67 | -24 | 142 |
| 3 Feb | 1155.40 | 38.5 | -22.3 | 25.77 | 2 | 0 | 165 |
| 2 Feb | 1125.40 | 60.8 | -37.7 | 24.46 | 7 | -2 | 166 |
| 1 Feb | 1087.30 | 100 | 44.9 | 37.75 | 52 | 34 | 170 |
| 30 Jan | 1133.90 | 56.1 | -20.8 | 26.84 | 35 | -16 | 138 |
| 29 Jan | 1107.20 | 76.9 | 18.8 | 25.99 | 13 | -4 | 156 |
| 28 Jan | 1131.80 | 57 | 30.55 | 27.85 | 338 | -33 | 161 |
| 27 Jan | 1187.40 | 28.75 | -18.05 | 28.59 | 840 | 145 | 174 |
| 23 Jan | 1153.50 | 46.8 | 11.85 | 28.42 | 67 | 5 | 30 |
| 22 Jan | 1175.20 | 34.4 | -7.6 | 26.42 | 53 | 5 | 25 |
| 21 Jan | 1163.60 | 42 | 10.75 | 28.11 | 26 | 4 | 19 |
| 20 Jan | 1185.00 | 31.55 | 7.9 | 26.49 | 49 | 12 | 17 |
| 19 Jan | 1180.20 | 22 | -10.35 | - | 0 | 0 | 5 |
| 16 Jan | 1189.10 | 22 | -10.35 | - | 0 | 0 | 5 |
| 14 Jan | 1171.40 | 22 | -10.35 | - | 0 | 0 | 5 |
| 13 Jan | 1189.40 | 22 | -10.35 | - | 0 | 0 | 0 |
| 12 Jan | 1192.30 | 22 | -10.35 | - | 0 | 0 | 5 |
| 9 Jan | 1175.90 | 22 | -10.35 | - | 0 | 0 | 5 |
| 8 Jan | 1197.40 | 22 | -10.35 | - | 0 | 0 | 5 |
| 7 Jan | 1212.60 | 22 | -10.35 | - | 0 | 0 | 5 |
| 6 Jan | 1210.40 | 22 | -10.35 | 24.54 | 5 | 2 | 4 |
| 5 Jan | 1182.10 | 32.35 | -22.1 | 24.06 | 2 | 0 | 0 |
| 2 Jan | 1170.70 | 54.45 | 0 | 0.63 | 0 | 0 | 0 |
| 1 Jan | 1176.90 | 54.45 | 0 | 0.86 | 0 | 0 | 0 |
| 31 Dec | 1192.00 | 54.45 | - | - | 0 | 0 | 0 |
| 30 Dec | 1179.00 | 54.45 | 0 | 0.79 | 0 | 0 | 0 |
| 29 Dec | 1195.20 | 54.45 | 0 | 2 | 0 | 0 | 0 |
| 26 Dec | 1175.70 | 54.45 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 1179.20 | 54.45 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 1185.60 | 54.45 | 0 | 1.48 | 0 | 0 | 0 |
| 22 Dec | 1178.80 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 1184.00 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 1171.50 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 1179.80 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 1169.90 | 54.45 | - | - | 0 | 0 | 0 |
| 15 Dec | 1157.40 | 54.45 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 1149.30 | 54.45 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 1142.10 | 54.45 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 1140.10 | 54.45 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 1146.70 | 54.45 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 1145.80 | 54.45 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 1162.90 | 54.45 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 1148.40 | 54.45 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 1140.00 | 54.45 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 1162.20 | 54.45 | 0 | 0.44 | 0 | 0 | 0 |
| 1 Dec | 1163.80 | 54.45 | 0 | 0.64 | 0 | 0 | 0 |
| 28 Nov | 1172.40 | 54.45 | 0 | 1.01 | 0 | 0 | 0 |
| 27 Nov | 1177.70 | 54.45 | 0 | 1.19 | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1180 expiring on 24FEB2026
Delta for 1180 PE is -0.85
Historical price for 1180 PE is as follows
On 20 Feb TATACONSUM was trading at 1156.20. The strike last trading price was 25.3, which was -0.25 lower than the previous day. The implied volatity was 18.67, the open interest changed by -4 which decreased total open position to 85
On 19 Feb TATACONSUM was trading at 1160.50. The strike last trading price was 29.8, which was 11.3 higher than the previous day. The implied volatity was 37.78, the open interest changed by 0 which decreased total open position to 88
On 18 Feb TATACONSUM was trading at 1169.70. The strike last trading price was 19.65, which was -16.05 lower than the previous day. The implied volatity was 22.34, the open interest changed by -5 which decreased total open position to 100
On 17 Feb TATACONSUM was trading at 1148.50. The strike last trading price was 35.7, which was -4.45 lower than the previous day. The implied volatity was 26.17, the open interest changed by -18 which decreased total open position to 105
On 16 Feb TATACONSUM was trading at 1139.20. The strike last trading price was 40.4, which was -4.8 lower than the previous day. The implied volatity was 18.71, the open interest changed by -11 which decreased total open position to 123
On 13 Feb TATACONSUM was trading at 1132.20. The strike last trading price was 45.2, which was 12.8 higher than the previous day. The implied volatity was 18.88, the open interest changed by -3 which decreased total open position to 134
On 12 Feb TATACONSUM was trading at 1149.30. The strike last trading price was 33.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137
On 11 Feb TATACONSUM was trading at 1152.60. The strike last trading price was 33.7, which was -0.05 lower than the previous day. The implied volatity was 20.66, the open interest changed by -1 which decreased total open position to 137
On 10 Feb TATACONSUM was trading at 1152.20. The strike last trading price was 35, which was 8.5 higher than the previous day. The implied volatity was 24.13, the open interest changed by 1 which increased total open position to 139
On 9 Feb TATACONSUM was trading at 1167.20. The strike last trading price was 27.2, which was -7.2 lower than the previous day. The implied volatity was 21.86, the open interest changed by -7 which decreased total open position to 136
On 6 Feb TATACONSUM was trading at 1159.30. The strike last trading price was 34.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143
On 5 Feb TATACONSUM was trading at 1155.90. The strike last trading price was 34.5, which was -3.65 lower than the previous day. The implied volatity was 23.08, the open interest changed by -1 which decreased total open position to 142
On 4 Feb TATACONSUM was trading at 1153.00. The strike last trading price was 38.85, which was 0.2 higher than the previous day. The implied volatity was 22.48, the open interest changed by -24 which decreased total open position to 142
On 3 Feb TATACONSUM was trading at 1155.40. The strike last trading price was 38.5, which was -22.3 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 165
On 2 Feb TATACONSUM was trading at 1125.40. The strike last trading price was 60.8, which was -37.7 lower than the previous day. The implied volatity was 24.46, the open interest changed by -2 which decreased total open position to 166
On 1 Feb TATACONSUM was trading at 1087.30. The strike last trading price was 100, which was 44.9 higher than the previous day. The implied volatity was 37.75, the open interest changed by 34 which increased total open position to 170
On 30 Jan TATACONSUM was trading at 1133.90. The strike last trading price was 56.1, which was -20.8 lower than the previous day. The implied volatity was 26.84, the open interest changed by -16 which decreased total open position to 138
On 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 76.9, which was 18.8 higher than the previous day. The implied volatity was 25.99, the open interest changed by -4 which decreased total open position to 156
On 28 Jan TATACONSUM was trading at 1131.80. The strike last trading price was 57, which was 30.55 higher than the previous day. The implied volatity was 27.85, the open interest changed by -33 which decreased total open position to 161
On 27 Jan TATACONSUM was trading at 1187.40. The strike last trading price was 28.75, which was -18.05 lower than the previous day. The implied volatity was 28.59, the open interest changed by 145 which increased total open position to 174
On 23 Jan TATACONSUM was trading at 1153.50. The strike last trading price was 46.8, which was 11.85 higher than the previous day. The implied volatity was 28.42, the open interest changed by 5 which increased total open position to 30
On 22 Jan TATACONSUM was trading at 1175.20. The strike last trading price was 34.4, which was -7.6 lower than the previous day. The implied volatity was 26.42, the open interest changed by 5 which increased total open position to 25
On 21 Jan TATACONSUM was trading at 1163.60. The strike last trading price was 42, which was 10.75 higher than the previous day. The implied volatity was 28.11, the open interest changed by 4 which increased total open position to 19
On 20 Jan TATACONSUM was trading at 1185.00. The strike last trading price was 31.55, which was 7.9 higher than the previous day. The implied volatity was 26.49, the open interest changed by 12 which increased total open position to 17
On 19 Jan TATACONSUM was trading at 1180.20. The strike last trading price was 22, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Jan TATACONSUM was trading at 1189.10. The strike last trading price was 22, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 Jan TATACONSUM was trading at 1171.40. The strike last trading price was 22, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Jan TATACONSUM was trading at 1189.40. The strike last trading price was 22, which was -10.35 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 22, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Jan TATACONSUM was trading at 1175.90. The strike last trading price was 22, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Jan TATACONSUM was trading at 1197.40. The strike last trading price was 22, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Jan TATACONSUM was trading at 1212.60. The strike last trading price was 22, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Jan TATACONSUM was trading at 1210.40. The strike last trading price was 22, which was -10.35 lower than the previous day. The implied volatity was 24.54, the open interest changed by 2 which increased total open position to 4
On 5 Jan TATACONSUM was trading at 1182.10. The strike last trading price was 32.35, which was -22.1 lower than the previous day. The implied volatity was 24.06, 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 54.45, 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 1 Jan TATACONSUM was trading at 1176.90. The strike last trading price was 54.45, which was 0 lower than the previous day. The implied volatity was 0.86, 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 54.45, 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 Dec TATACONSUM was trading at 1179.00. The strike last trading price was 54.45, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 29 Dec TATACONSUM was trading at 1195.20. The strike last trading price was 54.45, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
On 26 Dec TATACONSUM was trading at 1175.70. The strike last trading price was 54.45, 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 24 Dec TATACONSUM was trading at 1179.20. The strike last trading price was 54.45, 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 23 Dec TATACONSUM was trading at 1185.60. The strike last trading price was 54.45, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 22 Dec TATACONSUM was trading at 1178.80. 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 19 Dec TATACONSUM was trading at 1184.00. 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 18 Dec TATACONSUM was trading at 1171.50. 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 17 Dec TATACONSUM was trading at 1179.80. 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 16 Dec TATACONSUM was trading at 1169.90. The strike last trading price was 54.45, 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 15 Dec TATACONSUM was trading at 1157.40. The strike last trading price was 54.45, 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 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 54.45, 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 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 54.45, 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 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 54.45, 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 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 54.45, 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 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 54.45, 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 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 54.45, 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 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 54.45, 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 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 54.45, 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 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 54.45, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 54.45, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 54.45, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 54.45, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
