Historical option data for TATACONSUM
03 Jun 2026 04:10 PM IST
| TATACONSUM 30-Jun-2026 (27d) 1190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.01
Theta: -0.55
Gamma: 0.00452
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 1144.00 | 14.25 | -3.75 (-20.83%) | 24.66 | 193 | 11 | 140 | |||||||||
| 2 Jun | 1154.70 | 18.3 | 3.3 (22.00%) | 22.99 | 144 | 26 | 129 | |||||||||
| 1 Jun | 1143.30 | 14.55 | -17.45 (-54.53%) | 23.69 | 129 | 21 | 102 | |||||||||
| 29 May | 1178.40 | 33 | -11 (-25.00%) | 26.7 | 59 | 1 | 82 | |||||||||
| 27 May | 1204.60 | 43.85 | 5.85 (15.39%) | 22.67 | 181 | 16 | 81 | |||||||||
| 26 May | 1187.60 | 38 | 0 (0.00%) | 23.74 | 134 | 29 | 65 | |||||||||
| 25 May | 1187.20 | 38 | -1 (-2.56%) | 24.29 | 66 | 27 | 36 | |||||||||
| 22 May | 1191.80 | 39.3 | -8.7 (-18.13%) | 22.06 | 8 | 7 | 8 | |||||||||
| 21 May | 1194.90 | 48 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 20 May | 1208.70 | 48 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 19 May | 1210.90 | 48 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 1231.00 | 48 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 1234.00 | 48 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 1228.30 | 48 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1235.00 | 48 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1253.00 | 48 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1271.00 | 48 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 1176.20 | 48 | 8.95 (22.92%) | 27.81 | 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 | |||||||||
For Tata Consumer Product Ltd - strike price 1190 expiring on 30JUN2026
Delta for 1190 CE is 0.3
Historical price for 1190 CE is as follows
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 14.25, which was -3.75 lower than the previous day. The implied volatity was 24.66, the open interest changed by 11 which increased total open position to 140
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 18.3, which was 3.3 higher than the previous day. The implied volatity was 22.99, the open interest changed by 26 which increased total open position to 129
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 14.55, which was -17.45 lower than the previous day. The implied volatity was 23.69, the open interest changed by 21 which increased total open position to 102
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 33, which was -11 lower than the previous day. The implied volatity was 26.7, the open interest changed by 1 which increased total open position to 82
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 43.85, which was 5.85 higher than the previous day. The implied volatity was 22.67, the open interest changed by 16 which increased total open position to 81
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 23.74, the open interest changed by 29 which increased total open position to 65
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 38, which was -1 lower than the previous day. The implied volatity was 24.29, the open interest changed by 27 which increased total open position to 36
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 39.3, which was -8.7 lower than the previous day. The implied volatity was 22.06, the open interest changed by 7 which increased total open position to 8
On 21 May TATACONSUM was trading at 1194.90. The strike last trading price was 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, which was 8.95 higher than the previous day. The implied volatity was 27.81, 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 (27d) 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.01
Theta: -0.14
Gamma: 0.0057
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 1144.00 | 48.6 | 6.25 (14.76%) | 16.19 | 41 | 3 | 202 |
| 2 Jun | 1154.70 | 42 | -8.5 (-16.83%) | 20.15 | 83 | 4 | 201 |
| 1 Jun | 1143.30 | 51.85 | 25.65 (97.90%) | 19.38 | 138 | 22 | 196 |
| 29 May | 1178.40 | 30.8 | 9.35 (43.59%) | 18.28 | 176 | -29 | 173 |
| 27 May | 1204.60 | 21.45 | -6.1 (-22.14%) | 20.72 | 176 | 26 | 202 |
| 26 May | 1187.60 | 27.15 | -3.85 (-12.42%) | 20.13 | 341 | 148 | 176 |
| 25 May | 1187.20 | 30.55 | -1.6 (-4.98%) | 21.57 | 69 | 28 | 29 |
| 22 May | 1191.80 | 32.15 | 32.15 | - | 1 | 0 | 1 |
| 21 May | 1194.90 | 32.15 | 32.15 (-53.74%) | 27.73 | 1 | 0 | 1 |
| 20 May | 1208.70 | 32.15 | -37.35 (-53.74%) | 27.73 | 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 | -69.5 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1228.30 | 0 | -69.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1235.00 | 0 | -69.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1253.00 | 0 | -69.5 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1271.00 | 0 | -69.5 (-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 1190 expiring on 30JUN2026
Delta for 1190 PE is -0.79
Historical price for 1190 PE is as follows
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 48.6, which was 6.25 higher than the previous day. The implied volatity was 16.19, the open interest changed by 3 which increased total open position to 202
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 42, which was -8.5 lower than the previous day. The implied volatity was 20.15, the open interest changed by 4 which increased total open position to 201
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 51.85, which was 25.65 higher than the previous day. The implied volatity was 19.38, the open interest changed by 22 which increased total open position to 196
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 30.8, which was 9.35 higher than the previous day. The implied volatity was 18.28, the open interest changed by -29 which decreased total open position to 173
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 21.45, which was -6.1 lower than the previous day. The implied volatity was 20.72, the open interest changed by 26 which increased total open position to 202
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 27.15, which was -3.85 lower than the previous day. The implied volatity was 20.13, the open interest changed by 148 which increased total open position to 176
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 30.55, which was -1.6 lower than the previous day. The implied volatity was 21.57, the open interest changed by 28 which increased total open position to 29
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 32.15, which was 32.15 higher 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 32.15, which was 32.15 higher than the previous day. The implied volatity was 27.73, 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 32.15, which was -37.35 lower than the previous day. The implied volatity was 27.73, 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 -69.5 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 -69.5 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 -69.5 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 -69.5 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 -69.5 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
