Historical option data for TATACONSUM
05 Jun 2026 12:08 PM IST
| TATACONSUM 30-Jun-2026 (25d) 1180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.01
Theta: -0.54
Gamma: 0.00508
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 1137.30 | 13.1 | -4.9 (-27.22%) | 22.97 | 178 | 10 | 285 | |||||||||
| 4 Jun | 1149.30 | 17.55 | -0.45 (-2.50%) | 23.27 | 293 | 0 | 274 | |||||||||
| 3 Jun | 1144.00 | 17.25 | -4.75 (-21.59%) | 24.71 | 547 | 22 | 276 | |||||||||
| 2 Jun | 1154.70 | 22 | 4 (22.22%) | 22.99 | 622 | 112 | 255 | |||||||||
| 1 Jun | 1143.30 | 18.25 | -18.75 (-50.68%) | 24.44 | 561 | 81 | 144 | |||||||||
| 29 May | 1178.40 | 34.2 | -16.8 (-32.94%) | 24.26 | 89 | 5 | 61 | |||||||||
| 27 May | 1204.60 | 49.95 | 6.95 (16.16%) | 22.5 | 55 | 3 | 59 | |||||||||
| 26 May | 1187.60 | 42.25 | -1.75 (-3.98%) | 23.65 | 120 | 30 | 56 | |||||||||
| 25 May | 1187.20 | 43.7 | 1.7 (4.05%) | 24.67 | 41 | 17 | 25 | |||||||||
| 22 May | 1191.80 | 43.25 | -4.75 (-9.90%) | 20.84 | 4 | 1 | 7 | |||||||||
| 21 May | 1194.90 | 48.45 | -6.55 (-11.91%) | 21.63 | 4 | -1 | 4 | |||||||||
| 20 May | 1208.70 | 55.2 | -2.8 (-4.83%) | 22.57 | 4 | 1 | 2 | |||||||||
| 19 May | 1210.90 | 58.5 | 0.5 (0.86%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 1231.00 | 58.5 | 0.5 (0.86%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 1234.00 | 58.5 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 1228.30 | 58.5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1235.00 | 58.5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1253.00 | 58.5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1271.00 | 58.5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 1176.20 | 58.5 | 44.95 (331.73%) | 30.99 | 1 | 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%) | 3.59 | 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 | |||||||||
For Tata Consumer Product Ltd - strike price 1180 expiring on 30JUN2026
Delta for 1180 CE is 0.31
Historical price for 1180 CE is as follows
On 5 Jun TATACONSUM was trading at 1137.30. The strike last trading price was 13.1, which was -4.9 lower than the previous day. The implied volatity was 22.97, the open interest changed by 10 which increased total open position to 285
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 17.55, which was -0.45 lower than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 274
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 17.25, which was -4.75 lower than the previous day. The implied volatity was 24.71, the open interest changed by 22 which increased total open position to 276
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 22, which was 4 higher than the previous day. The implied volatity was 22.99, the open interest changed by 112 which increased total open position to 255
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 18.25, which was -18.75 lower than the previous day. The implied volatity was 24.44, the open interest changed by 81 which increased total open position to 144
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 34.2, which was -16.8 lower than the previous day. The implied volatity was 24.26, the open interest changed by 5 which increased total open position to 61
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 49.95, which was 6.95 higher than the previous day. The implied volatity was 22.5, the open interest changed by 3 which increased total open position to 59
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 42.25, which was -1.75 lower than the previous day. The implied volatity was 23.65, the open interest changed by 30 which increased total open position to 56
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 43.7, which was 1.7 higher than the previous day. The implied volatity was 24.67, the open interest changed by 17 which increased total open position to 25
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 43.25, which was -4.75 lower than the previous day. The implied volatity was 20.84, the open interest changed by 1 which increased total open position to 7
On 21 May TATACONSUM was trading at 1194.90. The strike last trading price was 48.45, which was -6.55 lower than the previous day. The implied volatity was 21.63, the open interest changed by -1 which decreased total open position to 4
On 20 May TATACONSUM was trading at 1208.70. The strike last trading price was 55.2, which was -2.8 lower than the previous day. The implied volatity was 22.57, the open interest changed by 1 which increased total open position to 2
On 19 May TATACONSUM was trading at 1210.90. The strike last trading price was 58.5, which was 0.5 higher 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 58.5, which was 0.5 higher 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 58.5, 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 8 May TATACONSUM was trading at 1176.20. The strike last trading price was 58.5, which was 44.95 higher than the previous day. The implied volatity was 30.99, 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 3.59, 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
| TATACONSUM 30-Jun-2026 (25d) 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.01
Theta: -0.28
Gamma: 0.0055
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 1137.30 | 48.5 | 6.6 (15.75%) | 20.21 | 6 | -1 | 94 |
| 4 Jun | 1149.30 | 41.9 | 41.9 (18.50%) | 18.35 | 119 | 0 | 95 |
| 3 Jun | 1144.00 | 42.6 | 6.65 (18.50%) | 18.35 | 119 | 19 | 95 |
| 2 Jun | 1154.70 | 35.7 | -8.35 (-18.96%) | 20.23 | 58 | -3 | 78 |
| 1 Jun | 1143.30 | 45 | 23 (104.55%) | 19.31 | 96 | 0 | 81 |
| 29 May | 1178.40 | 24.95 | 7.35 (41.76%) | 18.15 | 111 | -2 | 79 |
| 27 May | 1204.60 | 17.85 | -5.45 (-23.39%) | 21.02 | 83 | 7 | 81 |
| 26 May | 1187.60 | 23.15 | -3.25 (-12.31%) | 20.01 | 103 | 30 | 62 |
| 25 May | 1187.20 | 26.6 | -3.3 (-11.04%) | 22.11 | 55 | 19 | 33 |
| 22 May | 1191.80 | 29.4 | 2.75 (10.32%) | 24.95 | 19 | 5 | 13 |
| 21 May | 1194.90 | 26.65 | 26.65 (-83.10%) | 26.74 | 9 | 0 | 8 |
| 20 May | 1208.70 | 26.65 | -131 (-83.10%) | 26.74 | 9 | 6 | 6 |
| 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 | -157.65 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1228.30 | 0 | -157.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1235.00 | 0 | -157.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1253.00 | 0 | -157.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1271.00 | 0 | -157.65 (-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 |
For Tata Consumer Product Ltd - strike price 1180 expiring on 30JUN2026
Delta for 1180 PE is -0.72
Historical price for 1180 PE is as follows
On 5 Jun TATACONSUM was trading at 1137.30. The strike last trading price was 48.5, which was 6.6 higher than the previous day. The implied volatity was 20.21, the open interest changed by -1 which decreased total open position to 94
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 41.9, which was 41.9 higher than the previous day. The implied volatity was 18.35, the open interest changed by 0 which decreased total open position to 95
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 42.6, which was 6.65 higher than the previous day. The implied volatity was 18.35, the open interest changed by 19 which increased total open position to 95
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 35.7, which was -8.35 lower than the previous day. The implied volatity was 20.23, the open interest changed by -3 which decreased total open position to 78
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 45, which was 23 higher than the previous day. The implied volatity was 19.31, the open interest changed by 0 which decreased total open position to 81
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 24.95, which was 7.35 higher than the previous day. The implied volatity was 18.15, the open interest changed by -2 which decreased total open position to 79
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 17.85, which was -5.45 lower than the previous day. The implied volatity was 21.02, the open interest changed by 7 which increased total open position to 81
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 23.15, which was -3.25 lower than the previous day. The implied volatity was 20.01, the open interest changed by 30 which increased total open position to 62
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 26.6, which was -3.3 lower than the previous day. The implied volatity was 22.11, the open interest changed by 19 which increased total open position to 33
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 29.4, which was 2.75 higher than the previous day. The implied volatity was 24.95, the open interest changed by 5 which increased total open position to 13
On 21 May TATACONSUM was trading at 1194.90. The strike last trading price was 26.65, which was 26.65 higher than the previous day. The implied volatity was 26.74, the open interest changed by 0 which decreased total open position to 8
On 20 May TATACONSUM was trading at 1208.70. The strike last trading price was 26.65, which was -131 lower than the previous day. The implied volatity was 26.74, the open interest changed by 6 which increased total open position to 6
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 -157.65 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 -157.65 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 -157.65 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 -157.65 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 -157.65 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
