Historical option data for TATACONSUM
12 Jun 2026 04:10 PM IST
| TATACONSUM 30-Jun-2026 (17d) 1140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.01
Theta: -0.51
Gamma: 0.00608
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1100.70 | 7.85 | -3.15 (-28.64%) | 21.39 | 608 | -17 | 321 | |||||||||
| 11 Jun | 1108.60 | 11.35 | -0.65 (-5.42%) | 22.43 | 397 | 21 | 339 | |||||||||
| 10 Jun | 1108.00 | 12.85 | 0.85 (7.08%) | 23.06 | 1,834 | -31 | 319 | |||||||||
| 9 Jun | 1106.50 | 11.55 | -2.45 (-17.50%) | 21.98 | 664 | 105 | 350 | |||||||||
| 8 Jun | 1107.00 | 13.8 | -11.2 (-44.80%) | 23.69 | 469 | 84 | 245 | |||||||||
| 5 Jun | 1130.90 | 25.05 | -11.95 (-32.30%) | 22.61 | 358 | 71 | 161 | |||||||||
| 4 Jun | 1149.30 | 36.35 | -0.65 (-1.76%) | 23.97 | 143 | -7 | 91 | |||||||||
| 3 Jun | 1144.00 | 35.8 | -6.2 (-14.76%) | 25.49 | 107 | 24 | 98 | |||||||||
| 2 Jun | 1154.70 | 41.55 | 5.55 (15.42%) | 24.94 | 373 | 55 | 75 | |||||||||
| 1 Jun | 1143.30 | 35.35 | -37.65 (-51.58%) | 24.64 | 32 | 18 | 19 | |||||||||
| 29 May | 1178.40 | 73 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 27 May | 1204.60 | 73 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 26 May | 1187.60 | 73 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 25 May | 1187.20 | 73 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 22 May | 1191.80 | 73 | 0 (0.00%) | 21.3 | 1 | 0 | 1 | |||||||||
| 21 May | 1194.90 | 73 | 52 (247.62%) | 21.3 | 1 | 1 | 1 | |||||||||
| 18 May | 1231.00 | 0 | -20.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1234.00 | 0 | -20.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1228.30 | 0 | -20.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1235.00 | 0 | -20.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1253.00 | 0 | -20.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1271.00 | 0 | -20.8 (-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 | |||||||||
| 13 Apr | 1093.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1093.70 | 0 | 0 (0.00%) | 1.58 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1078.00 | 0 | 0 (0.00%) | 2.06 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1068.50 | 0 | 0 (0.00%) | 2.43 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1062.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1055.20 | 0 | 0 (0.00%) | 3.12 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1042.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1140 expiring on 30JUN2026
Delta for 1140 CE is 0.25
Historical price for 1140 CE is as follows
On 12 Jun TATACONSUM was trading at 1100.70. The strike last trading price was 7.85, which was -3.15 lower than the previous day. The implied volatity was 21.39, the open interest changed by -17 which decreased total open position to 321
On 11 Jun TATACONSUM was trading at 1108.60. The strike last trading price was 11.35, which was -0.65 lower than the previous day. The implied volatity was 22.43, the open interest changed by 21 which increased total open position to 339
On 10 Jun TATACONSUM was trading at 1108.00. The strike last trading price was 12.85, which was 0.85 higher than the previous day. The implied volatity was 23.06, the open interest changed by -31 which decreased total open position to 319
On 9 Jun TATACONSUM was trading at 1106.50. The strike last trading price was 11.55, which was -2.45 lower than the previous day. The implied volatity was 21.98, the open interest changed by 105 which increased total open position to 350
On 8 Jun TATACONSUM was trading at 1107.00. The strike last trading price was 13.8, which was -11.2 lower than the previous day. The implied volatity was 23.69, the open interest changed by 84 which increased total open position to 245
On 5 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 25.05, which was -11.95 lower than the previous day. The implied volatity was 22.61, the open interest changed by 71 which increased total open position to 161
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 36.35, which was -0.65 lower than the previous day. The implied volatity was 23.97, the open interest changed by -7 which decreased total open position to 91
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 35.8, which was -6.2 lower than the previous day. The implied volatity was 25.49, the open interest changed by 24 which increased total open position to 98
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 41.55, which was 5.55 higher than the previous day. The implied volatity was 24.94, the open interest changed by 55 which increased total open position to 75
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 35.35, which was -37.65 lower than the previous day. The implied volatity was 24.64, the open interest changed by 18 which increased total open position to 19
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 73, 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 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 73, 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 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 73, 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 73, 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 73, which was 0 lower than the previous day. The implied volatity was 21.3, 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 73, which was 52 higher than the previous day. The implied volatity was 21.3, the open interest changed by 1 which increased total open position to 1
On 18 May TATACONSUM was trading at 1231.00. The strike last trading price was 0, which was -20.8 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 -20.8 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 -20.8 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 -20.8 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 -20.8 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 -20.8 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
On 13 Apr TATACONSUM was trading at 1093.70. 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 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 1.58, 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 0, which was 0 lower than the previous day. The implied volatity was 2.06, 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 0, which was 0 lower than the previous day. The implied volatity was 2.43, 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 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 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 3.12, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TATACONSUM was trading at 1042.00. 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
| TATACONSUM 30-Jun-2026 (17d) 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0.01
Theta: -0.2
Gamma: 0.00668
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1100.70 | 41.25 | 4.25 (11.49%) | 17.22 | 47 | 7 | 339 |
| 11 Jun | 1108.60 | 37 | -2.8 (-7.04%) | 19.76 | 31 | 1 | 331 |
| 10 Jun | 1108.00 | 38.45 | -0.15 (-0.39%) | 21.54 | 171 | 1 | 334 |
| 9 Jun | 1106.50 | 37.9 | -2.35 (-5.84%) | 17.41 | 58 | -8 | 335 |
| 8 Jun | 1107.00 | 41.65 | 14.75 (54.83%) | 20.65 | 26 | -7 | 341 |
| 5 Jun | 1130.90 | 26 | 6.65 (34.37%) | 20.38 | 240 | -21 | 349 |
| 4 Jun | 1149.30 | 19.5 | -1.3 (-6.25%) | 20.86 | 194 | 3 | 372 |
| 3 Jun | 1144.00 | 21.4 | 3.75 (21.25%) | 19.61 | 236 | 24 | 369 |
| 2 Jun | 1154.70 | 17.9 | -4.75 (-20.97%) | 20.95 | 545 | 119 | 346 |
| 1 Jun | 1143.30 | 23.3 | 12.8 (121.90%) | 20.71 | 214 | 13 | 229 |
| 29 May | 1178.40 | 12.35 | 4.65 (60.39%) | 19.9 | 98 | 20 | 216 |
| 27 May | 1204.60 | 7.7 | -3.95 (-33.91%) | 21.54 | 234 | 145 | 197 |
| 26 May | 1187.60 | 11.55 | -114.05 (-90.80%) | 22.25 | 74 | 52 | 52 |
| 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 |
| 18 May | 1231.00 | 0 | -125.6 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1234.00 | 0 | -125.6 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1228.30 | 0 | -125.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1235.00 | 0 | -125.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1253.00 | 0 | -125.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1271.00 | 0 | -125.6 (-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 |
| 13 Apr | 1093.70 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1093.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1078.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1068.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1062.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1055.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1042.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1140 expiring on 30JUN2026
Delta for 1140 PE is -0.8
Historical price for 1140 PE is as follows
On 12 Jun TATACONSUM was trading at 1100.70. The strike last trading price was 41.25, which was 4.25 higher than the previous day. The implied volatity was 17.22, the open interest changed by 7 which increased total open position to 339
On 11 Jun TATACONSUM was trading at 1108.60. The strike last trading price was 37, which was -2.8 lower than the previous day. The implied volatity was 19.76, the open interest changed by 1 which increased total open position to 331
On 10 Jun TATACONSUM was trading at 1108.00. The strike last trading price was 38.45, which was -0.15 lower than the previous day. The implied volatity was 21.54, the open interest changed by 1 which increased total open position to 334
On 9 Jun TATACONSUM was trading at 1106.50. The strike last trading price was 37.9, which was -2.35 lower than the previous day. The implied volatity was 17.41, the open interest changed by -8 which decreased total open position to 335
On 8 Jun TATACONSUM was trading at 1107.00. The strike last trading price was 41.65, which was 14.75 higher than the previous day. The implied volatity was 20.65, the open interest changed by -7 which decreased total open position to 341
On 5 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 26, which was 6.65 higher than the previous day. The implied volatity was 20.38, the open interest changed by -21 which decreased total open position to 349
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 19.5, which was -1.3 lower than the previous day. The implied volatity was 20.86, the open interest changed by 3 which increased total open position to 372
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 21.4, which was 3.75 higher than the previous day. The implied volatity was 19.61, the open interest changed by 24 which increased total open position to 369
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 17.9, which was -4.75 lower than the previous day. The implied volatity was 20.95, the open interest changed by 119 which increased total open position to 346
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 23.3, which was 12.8 higher than the previous day. The implied volatity was 20.71, the open interest changed by 13 which increased total open position to 229
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 12.35, which was 4.65 higher than the previous day. The implied volatity was 19.9, the open interest changed by 20 which increased total open position to 216
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 7.7, which was -3.95 lower than the previous day. The implied volatity was 21.54, the open interest changed by 145 which increased total open position to 197
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 11.55, which was -114.05 lower than the previous day. The implied volatity was 22.25, the open interest changed by 52 which increased total open position to 52
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 18 May TATACONSUM was trading at 1231.00. The strike last trading price was 0, which was -125.6 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 -125.6 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 -125.6 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 -125.6 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 -125.6 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 -125.6 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
On 13 Apr TATACONSUM was trading at 1093.70. 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 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 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 8 Apr TATACONSUM was trading at 1068.50. 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 7 Apr TATACONSUM was trading at 1062.00. 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 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
On 2 Apr TATACONSUM was trading at 1042.00. 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
