Historical option data for TATACONSUM
10 Jun 2026 10:20 AM IST
| TATACONSUM 30-Jun-2026 (20d) 1160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.01
Theta: -0.6
Gamma: 0.00613
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 1129.80 | 13.3 | 6.3 (90.00%) | 22.35 | 905 | 93 | 398 | |||||||||
| 9 Jun | 1106.50 | 6.6 | -2.4 (-26.67%) | 21.79 | 304 | 54 | 305 | |||||||||
| 8 Jun | 1107.00 | 8.6 | -8.4 (-49.41%) | 23.72 | 432 | -1 | 253 | |||||||||
| 5 Jun | 1130.90 | 16.8 | -9.2 (-35.38%) | 22.5 | 480 | 16 | 255 | |||||||||
| 4 Jun | 1149.30 | 26.35 | 1.35 (5.40%) | 24.55 | 881 | 12 | 242 | |||||||||
| 3 Jun | 1144.00 | 25.05 | -5.95 (-19.19%) | 25.3 | 1,118 | 158 | 233 | |||||||||
| 2 Jun | 1154.70 | 30.5 | 4.5 (17.31%) | 22.65 | 533 | -8 | 75 | |||||||||
| 1 Jun | 1143.30 | 25.55 | -29.45 (-53.55%) | 24.32 | 178 | 79 | 80 | |||||||||
| 29 May | 1178.40 | 55.2 | 0.2 (0.36%) | - | 2 | 0 | 1 | |||||||||
| 27 May | 1204.60 | 55.2 | 0.2 (0.36%) | - | 2 | 0 | 1 | |||||||||
| 26 May | 1187.60 | 55.2 | 0.2 (0.36%) | 24.13 | 2 | 0 | 1 | |||||||||
| 25 May | 1187.20 | 55.2 | -28.8 (-34.29%) | 24.13 | 2 | 1 | 2 | |||||||||
| 22 May | 1191.80 | 84 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 21 May | 1194.90 | 84 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 20 May | 1208.70 | 84 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 19 May | 1210.90 | 84 | 0 (0.00%) | 20.42 | 0 | 0 | 1 | |||||||||
| 18 May | 1231.00 | 84 | 67 (394.12%) | 20.42 | 1 | 1 | 1 | |||||||||
| 15 May | 1234.00 | 0 | -16.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1228.30 | 0 | -16.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1235.00 | 0 | -16.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1253.00 | 0 | -16.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1271.00 | 0 | -16.85 (-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%) | 2.61 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1078.00 | 0 | 0 (0.00%) | 3.07 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1068.50 | 0 | 0 (0.00%) | 3.43 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1062.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1055.20 | 0 | 0 (0.00%) | 3.79 | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1160 expiring on 30JUN2026
Delta for 1160 CE is 0.34
Historical price for 1160 CE is as follows
On 10 Jun TATACONSUM was trading at 1129.80. The strike last trading price was 13.3, which was 6.3 higher than the previous day. The implied volatity was 22.35, the open interest changed by 93 which increased total open position to 398
On 9 Jun TATACONSUM was trading at 1106.50. The strike last trading price was 6.6, which was -2.4 lower than the previous day. The implied volatity was 21.79, the open interest changed by 54 which increased total open position to 305
On 8 Jun TATACONSUM was trading at 1107.00. The strike last trading price was 8.6, which was -8.4 lower than the previous day. The implied volatity was 23.72, the open interest changed by -1 which decreased total open position to 253
On 5 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 16.8, which was -9.2 lower than the previous day. The implied volatity was 22.5, the open interest changed by 16 which increased total open position to 255
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 26.35, which was 1.35 higher than the previous day. The implied volatity was 24.55, the open interest changed by 12 which increased total open position to 242
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 25.05, which was -5.95 lower than the previous day. The implied volatity was 25.3, the open interest changed by 158 which increased total open position to 233
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 30.5, which was 4.5 higher than the previous day. The implied volatity was 22.65, the open interest changed by -8 which decreased total open position to 75
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 25.55, which was -29.45 lower than the previous day. The implied volatity was 24.32, the open interest changed by 79 which increased total open position to 80
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 55.2, which was 0.2 higher 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 55.2, which was 0.2 higher 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 55.2, which was 0.2 higher than the previous day. The implied volatity was 24.13, 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 55.2, which was -28.8 lower than the previous day. The implied volatity was 24.13, the open interest changed by 1 which increased total open position to 2
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 84, 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 84, 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 84, 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 84, which was 0 lower than the previous day. The implied volatity was 20.42, 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 84, which was 67 higher than the previous day. The implied volatity was 20.42, the open interest changed by 1 which increased total open position to 1
On 15 May TATACONSUM was trading at 1234.00. The strike last trading price was 0, which was -16.85 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 -16.85 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 -16.85 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 -16.85 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 -16.85 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 2.61, 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 3.07, 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 3.43, 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 3.79, the open interest changed by 0 which decreased total open position to 0
| TATACONSUM 30-Jun-2026 (20d) 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 1129.80 | 54.4 | 54.4 | - | 36 | 0 | 195 |
| 9 Jun | 1106.50 | 54.4 | 54.4 (44.44%) | 19.06 | 36 | 0 | 195 |
| 8 Jun | 1107.00 | 55.9 | 17.2 (44.44%) | 19.06 | 36 | -21 | 196 |
| 5 Jun | 1130.90 | 37.45 | 8.95 (31.40%) | 19.99 | 63 | -5 | 217 |
| 4 Jun | 1149.30 | 28.65 | -1.55 (-5.13%) | 19.72 | 209 | 34 | 222 |
| 3 Jun | 1144.00 | 30.6 | 5.15 (20.24%) | 19.22 | 227 | -5 | 187 |
| 2 Jun | 1154.70 | 25.35 | -7.1 (-21.88%) | 20.77 | 239 | -8 | 190 |
| 1 Jun | 1143.30 | 33.15 | 17.9 (117.38%) | 20.18 | 467 | 34 | 197 |
| 29 May | 1178.40 | 17.2 | 5.35 (45.15%) | 18.98 | 85 | 32 | 161 |
| 27 May | 1204.60 | 11.8 | -4.05 (-25.55%) | 21.08 | 95 | 43 | 129 |
| 26 May | 1187.60 | 15.85 | -3.3 (-17.23%) | 20.56 | 113 | 58 | 88 |
| 25 May | 1187.20 | 19.15 | -2.9 (-13.15%) | 22.53 | 42 | 23 | 29 |
| 22 May | 1191.80 | 22 | -8.35 (-27.51%) | 25.25 | 9 | 3 | 4 |
| 21 May | 1194.90 | 30.35 | 30.35 (-78.51%) | 34.38 | 1 | 0 | 1 |
| 20 May | 1208.70 | 30.35 | -110.9 (-78.51%) | 34.38 | 1 | 1 | 1 |
| 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 | -141.25 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1228.30 | 0 | -141.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1235.00 | 0 | -141.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1253.00 | 0 | -141.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1271.00 | 0 | -141.25 (-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 |
For Tata Consumer Product Ltd - strike price 1160 expiring on 30JUN2026
Delta for 1160 PE is -
Historical price for 1160 PE is as follows
On 10 Jun TATACONSUM was trading at 1129.80. The strike last trading price was 54.4, which was 54.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 9 Jun TATACONSUM was trading at 1106.50. The strike last trading price was 54.4, which was 54.4 higher than the previous day. The implied volatity was 19.06, the open interest changed by 0 which decreased total open position to 195
On 8 Jun TATACONSUM was trading at 1107.00. The strike last trading price was 55.9, which was 17.2 higher than the previous day. The implied volatity was 19.06, the open interest changed by -21 which decreased total open position to 196
On 5 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 37.45, which was 8.95 higher than the previous day. The implied volatity was 19.99, the open interest changed by -5 which decreased total open position to 217
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 28.65, which was -1.55 lower than the previous day. The implied volatity was 19.72, the open interest changed by 34 which increased total open position to 222
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 30.6, which was 5.15 higher than the previous day. The implied volatity was 19.22, the open interest changed by -5 which decreased total open position to 187
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 25.35, which was -7.1 lower than the previous day. The implied volatity was 20.77, the open interest changed by -8 which decreased total open position to 190
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 33.15, which was 17.9 higher than the previous day. The implied volatity was 20.18, the open interest changed by 34 which increased total open position to 197
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 17.2, which was 5.35 higher than the previous day. The implied volatity was 18.98, the open interest changed by 32 which increased total open position to 161
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 11.8, which was -4.05 lower than the previous day. The implied volatity was 21.08, the open interest changed by 43 which increased total open position to 129
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 15.85, which was -3.3 lower than the previous day. The implied volatity was 20.56, the open interest changed by 58 which increased total open position to 88
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 19.15, which was -2.9 lower than the previous day. The implied volatity was 22.53, the open interest changed by 23 which increased total open position to 29
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 22, which was -8.35 lower than the previous day. The implied volatity was 25.25, the open interest changed by 3 which increased total open position to 4
On 21 May TATACONSUM was trading at 1194.90. The strike last trading price was 30.35, which was 30.35 higher than the previous day. The implied volatity was 34.38, 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 30.35, which was -110.9 lower than the previous day. The implied volatity was 34.38, the open interest changed by 1 which increased total open position to 1
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 -141.25 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 -141.25 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 -141.25 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 -141.25 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 -141.25 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
