Historical option data for TATACONSUM
18 Jun 2026 04:10 PM IST
| TATACONSUM 30-Jun-2026 (11d) 1130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.01
Theta: -0.78
Gamma: 0.00798
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1111.40 | 11.5 | -6.5 (-36.11%) | 23.08 | 2,461 | 387 | 1,154 | |||||||||
| 17 Jun | 1124.50 | 17.7 | -3.3 (-15.71%) | 22.78 | 1,984 | 289 | 768 | |||||||||
| 16 Jun | 1130.90 | 21.1 | 11.1 (111.00%) | 21.84 | 5,247 | 178 | 466 | |||||||||
| 15 Jun | 1100.40 | 9.75 | -1.25 (-11.36%) | 22.95 | 506 | -43 | 287 | |||||||||
| 12 Jun | 1100.70 | 10.45 | -4.55 (-30.33%) | 21.09 | 519 | 9 | 329 | |||||||||
| 11 Jun | 1108.60 | 14.55 | -0.45 (-3.00%) | 21.96 | 464 | -4 | 321 | |||||||||
| 10 Jun | 1108.00 | 16.5 | 1.5 (10.00%) | 22.67 | 2,281 | 168 | 327 | |||||||||
| 9 Jun | 1106.50 | 15 | -3 (-16.67%) | 22.12 | 253 | 34 | 158 | |||||||||
| 8 Jun | 1107.00 | 17.2 | -13.8 (-44.52%) | 23.52 | 298 | 51 | 127 | |||||||||
| 5 Jun | 1130.90 | 30.2 | -12.8 (-29.77%) | 22.79 | 99 | 28 | 76 | |||||||||
| 4 Jun | 1149.30 | 42.55 | -0.45 (-1.05%) | 25.05 | 29 | 5 | 48 | |||||||||
| 3 Jun | 1144.00 | 41.9 | -8.1 (-16.20%) | 25.8 | 31 | 7 | 43 | |||||||||
| 2 Jun | 1154.70 | 50.5 | -29.5 (-36.88%) | 25.32 | 101 | 32 | 37 | |||||||||
| 1 Jun | 1143.30 | 79.9 | -0.1 (-0.12%) | - | 5 | 0 | 5 | |||||||||
| 29 May | 1178.40 | 79.9 | -0.1 (-0.12%) | - | 5 | 0 | 5 | |||||||||
| 27 May | 1204.60 | 79.9 | -0.1 (-0.12%) | 26.59 | 5 | 0 | 5 | |||||||||
| 26 May | 1187.60 | 79.9 | 12.9 (19.25%) | 26.59 | 5 | 5 | 5 | |||||||||
| 25 May | 1187.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1191.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 1194.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 1208.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 1210.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1231.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1234.00 | 0 | -67.3 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1228.30 | 0 | -67.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1235.00 | 0 | -67.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1253.00 | 0 | -67.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1271.00 | 0 | -67.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1176.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1151.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1152.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1153.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1160.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1144.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1130 expiring on 30JUN2026
Delta for 1130 CE is 0.36
Historical price for 1130 CE is as follows
On 18 Jun TATACONSUM was trading at 1111.40. The strike last trading price was 11.5, which was -6.5 lower than the previous day. The implied volatity was 23.08, the open interest changed by 387 which increased total open position to 1154
On 17 Jun TATACONSUM was trading at 1124.50. The strike last trading price was 17.7, which was -3.3 lower than the previous day. The implied volatity was 22.78, the open interest changed by 289 which increased total open position to 768
On 16 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 21.1, which was 11.1 higher than the previous day. The implied volatity was 21.84, the open interest changed by 178 which increased total open position to 466
On 15 Jun TATACONSUM was trading at 1100.40. The strike last trading price was 9.75, which was -1.25 lower than the previous day. The implied volatity was 22.95, the open interest changed by -43 which decreased total open position to 287
On 12 Jun TATACONSUM was trading at 1100.70. The strike last trading price was 10.45, which was -4.55 lower than the previous day. The implied volatity was 21.09, the open interest changed by 9 which increased total open position to 329
On 11 Jun TATACONSUM was trading at 1108.60. The strike last trading price was 14.55, which was -0.45 lower than the previous day. The implied volatity was 21.96, the open interest changed by -4 which decreased total open position to 321
On 10 Jun TATACONSUM was trading at 1108.00. The strike last trading price was 16.5, which was 1.5 higher than the previous day. The implied volatity was 22.67, the open interest changed by 168 which increased total open position to 327
On 9 Jun TATACONSUM was trading at 1106.50. The strike last trading price was 15, which was -3 lower than the previous day. The implied volatity was 22.12, the open interest changed by 34 which increased total open position to 158
On 8 Jun TATACONSUM was trading at 1107.00. The strike last trading price was 17.2, which was -13.8 lower than the previous day. The implied volatity was 23.52, the open interest changed by 51 which increased total open position to 127
On 5 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 30.2, which was -12.8 lower than the previous day. The implied volatity was 22.79, the open interest changed by 28 which increased total open position to 76
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 42.55, which was -0.45 lower than the previous day. The implied volatity was 25.05, the open interest changed by 5 which increased total open position to 48
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 41.9, which was -8.1 lower than the previous day. The implied volatity was 25.8, the open interest changed by 7 which increased total open position to 43
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 50.5, which was -29.5 lower than the previous day. The implied volatity was 25.32, the open interest changed by 32 which increased total open position to 37
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 79.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 79.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 79.9, which was -0.1 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 5
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 79.9, which was 12.9 higher than the previous day. The implied volatity was 26.59, the open interest changed by 5 which increased total open position to 5
On 25 May TATACONSUM was trading at 1187.20. 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 22 May TATACONSUM was trading at 1191.80. 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 21 May TATACONSUM was trading at 1194.90. 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 20 May TATACONSUM was trading at 1208.70. 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 19 May TATACONSUM was trading at 1210.90. 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 18 May TATACONSUM was trading at 1231.00. 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 15 May TATACONSUM was trading at 1234.00. The strike last trading price was 0, which was -67.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May TATACONSUM was trading at 1228.30. The strike last trading price was 0, which was -67.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May TATACONSUM was trading at 1235.00. The strike last trading price was 0, which was -67.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May TATACONSUM was trading at 1253.00. The strike last trading price was 0, which was -67.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May TATACONSUM was trading at 1271.00. The strike last trading price was 0, which was -67.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TATACONSUM was trading at 1176.20. 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 7 May TATACONSUM was trading at 1151.70. 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 6 May TATACONSUM was trading at 1152.20. 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 5 May TATACONSUM was trading at 1153.50. 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 May TATACONSUM was trading at 1160.40. 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 30 Apr TATACONSUM was trading at 1144.60. 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
| TATACONSUM 30-Jun-2026 (11d) 1130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.01
Theta: -0.55
Gamma: 0.00852
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1111.40 | 27.6 | 8.05 (41.18%) | 21.37 | 325 | -12 | 329 |
| 17 Jun | 1124.50 | 19.35 | 2.15 (12.50%) | 20.29 | 508 | -3 | 341 |
| 16 Jun | 1130.90 | 17.7 | -16.5 (-48.25%) | 20.26 | 1,190 | 108 | 342 |
| 15 Jun | 1100.40 | 34.2 | 34.2 (-12.57%) | 21.04 | 34 | 0 | 234 |
| 12 Jun | 1100.70 | 34.5 | 4.4 (14.62%) | 17.77 | 34 | -5 | 232 |
| 11 Jun | 1108.60 | 30.1 | -3.35 (-10.01%) | 19.5 | 53 | -3 | 237 |
| 10 Jun | 1108.00 | 32.05 | -0.3 (-0.93%) | 21.69 | 403 | 0 | 241 |
| 9 Jun | 1106.50 | 31.6 | -2.45 (-7.20%) | 18.16 | 58 | 6 | 241 |
| 8 Jun | 1107.00 | 35.25 | 13.25 (60.23%) | 21.85 | 187 | 29 | 235 |
| 5 Jun | 1130.90 | 21.7 | 6 (38.22%) | 19.99 | 143 | 9 | 205 |
| 4 Jun | 1149.30 | 15.8 | -1.2 (-7.06%) | 20.67 | 58 | -3 | 194 |
| 3 Jun | 1144.00 | 17.1 | 3.15 (22.58%) | 20.27 | 81 | -20 | 199 |
| 2 Jun | 1154.70 | 14.2 | -4.65 (-24.67%) | 20.37 | 290 | 11 | 218 |
| 1 Jun | 1143.30 | 19.3 | 11.6 (150.65%) | 21.24 | 100 | 8 | 206 |
| 29 May | 1178.40 | 9.05 | 2.85 (45.97%) | 19.96 | 267 | 181 | 196 |
| 27 May | 1204.60 | 6.2 | -11.8 (-65.56%) | 21.75 | 19 | 14 | 15 |
| 26 May | 1187.60 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 25 May | 1187.20 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 22 May | 1191.80 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 21 May | 1194.90 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 20 May | 1208.70 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 19 May | 1210.90 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 1231.00 | 18 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 1234.00 | 18 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 1228.30 | 18 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 1235.00 | 18 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 1253.00 | 18 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 1271.00 | 18 | -20.35 (-53.06%) | 38.53 | 1 | 1 | 1 |
| 8 May | 1176.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1151.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1152.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1153.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1160.40 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1144.60 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1130 expiring on 30JUN2026
Delta for 1130 PE is -0.65
Historical price for 1130 PE is as follows
On 18 Jun TATACONSUM was trading at 1111.40. The strike last trading price was 27.6, which was 8.05 higher than the previous day. The implied volatity was 21.37, the open interest changed by -12 which decreased total open position to 329
On 17 Jun TATACONSUM was trading at 1124.50. The strike last trading price was 19.35, which was 2.15 higher than the previous day. The implied volatity was 20.29, the open interest changed by -3 which decreased total open position to 341
On 16 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 17.7, which was -16.5 lower than the previous day. The implied volatity was 20.26, the open interest changed by 108 which increased total open position to 342
On 15 Jun TATACONSUM was trading at 1100.40. The strike last trading price was 34.2, which was 34.2 higher than the previous day. The implied volatity was 21.04, the open interest changed by 0 which decreased total open position to 234
On 12 Jun TATACONSUM was trading at 1100.70. The strike last trading price was 34.5, which was 4.4 higher than the previous day. The implied volatity was 17.77, the open interest changed by -5 which decreased total open position to 232
On 11 Jun TATACONSUM was trading at 1108.60. The strike last trading price was 30.1, which was -3.35 lower than the previous day. The implied volatity was 19.5, the open interest changed by -3 which decreased total open position to 237
On 10 Jun TATACONSUM was trading at 1108.00. The strike last trading price was 32.05, which was -0.3 lower than the previous day. The implied volatity was 21.69, the open interest changed by 0 which decreased total open position to 241
On 9 Jun TATACONSUM was trading at 1106.50. The strike last trading price was 31.6, which was -2.45 lower than the previous day. The implied volatity was 18.16, the open interest changed by 6 which increased total open position to 241
On 8 Jun TATACONSUM was trading at 1107.00. The strike last trading price was 35.25, which was 13.25 higher than the previous day. The implied volatity was 21.85, the open interest changed by 29 which increased total open position to 235
On 5 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 21.7, which was 6 higher than the previous day. The implied volatity was 19.99, the open interest changed by 9 which increased total open position to 205
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 15.8, which was -1.2 lower than the previous day. The implied volatity was 20.67, the open interest changed by -3 which decreased total open position to 194
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 17.1, which was 3.15 higher than the previous day. The implied volatity was 20.27, the open interest changed by -20 which decreased total open position to 199
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 14.2, which was -4.65 lower than the previous day. The implied volatity was 20.37, the open interest changed by 11 which increased total open position to 218
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 19.3, which was 11.6 higher than the previous day. The implied volatity was 21.24, the open interest changed by 8 which increased total open position to 206
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 9.05, which was 2.85 higher than the previous day. The implied volatity was 19.96, the open interest changed by 181 which increased total open position to 196
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 6.2, which was -11.8 lower than the previous day. The implied volatity was 21.75, the open interest changed by 14 which increased total open position to 15
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May TATACONSUM was trading at 1194.90. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May TATACONSUM was trading at 1208.70. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May TATACONSUM was trading at 1210.90. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May TATACONSUM was trading at 1231.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May TATACONSUM was trading at 1234.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May TATACONSUM was trading at 1228.30. The strike last trading price was 18, 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 1
On 13 May TATACONSUM was trading at 1235.00. The strike last trading price was 18, 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 1
On 12 May TATACONSUM was trading at 1253.00. The strike last trading price was 18, 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 1
On 11 May TATACONSUM was trading at 1271.00. The strike last trading price was 18, which was -20.35 lower than the previous day. The implied volatity was 38.53, the open interest changed by 1 which increased total open position to 1
On 8 May TATACONSUM was trading at 1176.20. 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 7 May TATACONSUM was trading at 1151.70. 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 6 May TATACONSUM was trading at 1152.20. 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 5 May TATACONSUM was trading at 1153.50. 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 May TATACONSUM was trading at 1160.40. 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 30 Apr TATACONSUM was trading at 1144.60. 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
