TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
01 Apr 2026 04:12 PM IST
| TATACONSUM 28-Apr-2026 (27d) 1080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.96
Theta: -0.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 1023.80 | 13.55 | -0.55 | 27.33 | 192 | 42 | 61 | |||||||||
| 30 Mar | 1014.80 | 13.9 | -21.6 | 30.41 | 36 | 16 | 20 | |||||||||
| 27 Mar | 1048.50 | 35.5 | 15.8 | - | 0 | 0 | 4 | |||||||||
| 25 Mar | 1056.10 | 35.5 | 15.8 | 31.16 | 4 | 0 | 3 | |||||||||
| 24 Mar | 1053.10 | 19.7 | -5.2 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 1023.60 | 19.7 | -5.2 | 28.7 | 2 | 0 | 1 | |||||||||
| 20 Mar | 1050.20 | 24.9 | -114.95 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 1044.60 | 24.9 | -114.95 | 24.54 | 1 | 0 | 0 | |||||||||
| 18 Mar | 1075.10 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1078.00 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1092.70 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1083.60 | 139.85 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1057.80 | 139.85 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1073.40 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1099.50 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1102.50 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1116.70 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1119.10 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 1110.60 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1125.20 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1141.00 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1159.50 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1172.30 | 139.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1087.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1133.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1107.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1080 expiring on 28APR2026
Delta for 1080 CE is 0.29
Historical price for 1080 CE is as follows
On 1 Apr TATACONSUM was trading at 1023.80. The strike last trading price was 13.55, which was -0.55 lower than the previous day. The implied volatity was 27.33, the open interest changed by 42 which increased total open position to 61
On 30 Mar TATACONSUM was trading at 1014.80. The strike last trading price was 13.9, which was -21.6 lower than the previous day. The implied volatity was 30.41, the open interest changed by 16 which increased total open position to 20
On 27 Mar TATACONSUM was trading at 1048.50. The strike last trading price was 35.5, which was 15.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar TATACONSUM was trading at 1056.10. The strike last trading price was 35.5, which was 15.8 higher than the previous day. The implied volatity was 31.16, the open interest changed by 0 which decreased total open position to 3
On 24 Mar TATACONSUM was trading at 1053.10. The strike last trading price was 19.7, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar TATACONSUM was trading at 1023.60. The strike last trading price was 19.7, which was -5.2 lower than the previous day. The implied volatity was 28.7, the open interest changed by 0 which decreased total open position to 1
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was 24.9, which was -114.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 24.9, which was -114.95 lower than the previous day. The implied volatity was 24.54, 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 139.85, 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 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 139.85, 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 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 139.85, 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 139.85, 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
On 12 Mar TATACONSUM was trading at 1057.80. The strike last trading price was 139.85, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TATACONSUM was trading at 1073.40. The strike last trading price was 139.85, 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 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 139.85, 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 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 139.85, 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 139.85, 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 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 139.85, 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 139.85, 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 139.85, 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 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 139.85, 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 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 139.85, 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 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 139.85, 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 -, 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 Jan TATACONSUM was trading at 1133.90. 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 29 Jan TATACONSUM was trading at 1107.20. 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 28-Apr-2026 (27d) 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 1023.80 | 72 | 31 | - | 0 | 0 | 43 |
| 30 Mar | 1014.80 | 72 | 31 | 30.56 | 12 | 10 | 42 |
| 27 Mar | 1048.50 | 41 | -19.05 | - | 0 | 0 | 32 |
| 25 Mar | 1056.10 | 41 | -19.05 | 27.52 | 12 | 2 | 31 |
| 24 Mar | 1053.10 | 60.05 | 9.05 | - | 0 | 0 | 29 |
| 23 Mar | 1023.60 | 60.05 | 9.05 | 25.65 | 1 | 0 | 29 |
| 20 Mar | 1050.20 | 51 | 16.25 | - | 0 | 0 | 29 |
| 19 Mar | 1044.60 | 51 | 16.25 | 28.48 | 6 | -3 | 29 |
| 18 Mar | 1075.10 | 34.75 | 20.75 | 25.37 | 8 | 5 | 31 |
| 17 Mar | 1078.00 | 14 | 0 | - | 0 | 0 | 26 |
| 16 Mar | 1092.70 | 14 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1083.60 | 14 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1057.80 | 14 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1073.40 | 14 | 0 | - | 0 | 0 | 26 |
| 10 Mar | 1099.50 | 14 | 0 | - | 0 | 0 | 26 |
| 9 Mar | 1102.50 | 14 | 0 | - | 0 | 0 | 26 |
| 6 Mar | 1116.70 | 14 | 0 | 20.13 | 1 | 0 | 25 |
| 5 Mar | 1119.10 | 14 | 2.75 | - | 0 | 0 | 0 |
| 4 Mar | 1110.60 | 14 | 2.75 | - | 0 | 0 | 25 |
| 2 Mar | 1125.20 | 14 | 2.75 | - | 0 | 1 | 0 |
| 27 Feb | 1141.00 | 14 | 2.75 | 23.96 | 4 | 0 | 24 |
| 26 Feb | 1159.50 | 11.25 | 0.95 | 23.81 | 10 | 9 | 23 |
| 25 Feb | 1172.30 | 10.3 | -5.65 | 24.97 | 14 | 12 | 12 |
| 1 Feb | 1087.30 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 1133.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1107.20 | 0 | 0 | 2.92 | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1080 expiring on 28APR2026
Delta for 1080 PE is -
Historical price for 1080 PE is as follows
On 1 Apr TATACONSUM was trading at 1023.80. The strike last trading price was 72, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 30 Mar TATACONSUM was trading at 1014.80. The strike last trading price was 72, which was 31 higher than the previous day. The implied volatity was 30.56, the open interest changed by 10 which increased total open position to 42
On 27 Mar TATACONSUM was trading at 1048.50. The strike last trading price was 41, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 25 Mar TATACONSUM was trading at 1056.10. The strike last trading price was 41, which was -19.05 lower than the previous day. The implied volatity was 27.52, the open interest changed by 2 which increased total open position to 31
On 24 Mar TATACONSUM was trading at 1053.10. The strike last trading price was 60.05, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 23 Mar TATACONSUM was trading at 1023.60. The strike last trading price was 60.05, which was 9.05 higher than the previous day. The implied volatity was 25.65, the open interest changed by 0 which decreased total open position to 29
On 20 Mar TATACONSUM was trading at 1050.20. The strike last trading price was 51, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 19 Mar TATACONSUM was trading at 1044.60. The strike last trading price was 51, which was 16.25 higher than the previous day. The implied volatity was 28.48, the open interest changed by -3 which decreased total open position to 29
On 18 Mar TATACONSUM was trading at 1075.10. The strike last trading price was 34.75, which was 20.75 higher than the previous day. The implied volatity was 25.37, the open interest changed by 5 which increased total open position to 31
On 17 Mar TATACONSUM was trading at 1078.00. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 16 Mar TATACONSUM was trading at 1092.70. The strike last trading price was 14, 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 14, 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 14, 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 Mar TATACONSUM was trading at 1073.40. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 10 Mar TATACONSUM was trading at 1099.50. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 9 Mar TATACONSUM was trading at 1102.50. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 6 Mar TATACONSUM was trading at 1116.70. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 20.13, the open interest changed by 0 which decreased total open position to 25
On 5 Mar TATACONSUM was trading at 1119.10. The strike last trading price was 14, which was 2.75 higher 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 14, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 2 Mar TATACONSUM was trading at 1125.20. The strike last trading price was 14, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb TATACONSUM was trading at 1141.00. The strike last trading price was 14, which was 2.75 higher than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 24
On 26 Feb TATACONSUM was trading at 1159.50. The strike last trading price was 11.25, which was 0.95 higher than the previous day. The implied volatity was 23.81, the open interest changed by 9 which increased total open position to 23
On 25 Feb TATACONSUM was trading at 1172.30. The strike last trading price was 10.3, which was -5.65 lower than the previous day. The implied volatity was 24.97, the open interest changed by 12 which increased total open position to 12
On 1 Feb TATACONSUM was trading at 1087.30. 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 Jan TATACONSUM was trading at 1133.90. 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 29 Jan TATACONSUM was trading at 1107.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
