Historical option data for TATACONSUM
26 May 2026 04:10 PM IST
| TATACONSUM 30-Jun-2026 (34d) 1200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.01
Theta: -0.56
Gamma: 0.00461
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1187.60 | 32.8 | -0.2 (-0.61%) | 23.38 | 1,452 | 161 | 626 | |||||||||
| 25 May | 1187.20 | 32.65 | 0.65 (2.03%) | 23.89 | 680 | 120 | 464 | |||||||||
| 22 May | 1191.80 | 32.2 | -3.8 (-10.56%) | 20.25 | 449 | 162 | 344 | |||||||||
| 21 May | 1194.90 | 36 | -7 (-16.28%) | 21.92 | 143 | 56 | 182 | |||||||||
| 20 May | 1208.70 | 44.5 | -1.5 (-3.26%) | 22.43 | 108 | 30 | 126 | |||||||||
| 19 May | 1210.90 | 46 | -12 (-20.69%) | 22.71 | 29 | 16 | 95 | |||||||||
| 18 May | 1231.00 | 58 | -18 (-23.68%) | 20.9 | 77 | 65 | 78 | |||||||||
| 15 May | 1234.00 | 76 | 11 (16.92%) | 21.34 | 1 | 0 | 13 | |||||||||
| 14 May | 1228.30 | 65 | -3 (-4.41%) | 22.42 | 1 | 0 | 13 | |||||||||
| 13 May | 1235.00 | 68 | -16.3 (-19.34%) | 0 | 1 | 0 | 13 | |||||||||
| 12 May | 1253.00 | 84.3 | -10.2 (-10.79%) | 0 | 4 | 1 | 13 | |||||||||
| 11 May | 1271.00 | 97 | 53 (120.45%) | 0 | 6 | -1 | 12 | |||||||||
| 8 May | 1176.20 | 44 | 33.15 (305.53%) | 28.05 | 13 | 12 | 12 | |||||||||
| 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 | |||||||||
| 20 Apr | 1120.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1113.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1102.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1094.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1093.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1093.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1078.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1068.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1200 expiring on 30JUN2026
Delta for 1200 CE is 0.5
Historical price for 1200 CE is as follows
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 32.8, which was -0.2 lower than the previous day. The implied volatity was 23.38, the open interest changed by 161 which increased total open position to 626
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 32.65, which was 0.65 higher than the previous day. The implied volatity was 23.89, the open interest changed by 120 which increased total open position to 464
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 32.2, which was -3.8 lower than the previous day. The implied volatity was 20.25, the open interest changed by 162 which increased total open position to 344
On 21 May TATACONSUM was trading at 1194.90. The strike last trading price was 36, which was -7 lower than the previous day. The implied volatity was 21.92, the open interest changed by 56 which increased total open position to 182
On 20 May TATACONSUM was trading at 1208.70. The strike last trading price was 44.5, which was -1.5 lower than the previous day. The implied volatity was 22.43, the open interest changed by 30 which increased total open position to 126
On 19 May TATACONSUM was trading at 1210.90. The strike last trading price was 46, which was -12 lower than the previous day. The implied volatity was 22.71, the open interest changed by 16 which increased total open position to 95
On 18 May TATACONSUM was trading at 1231.00. The strike last trading price was 58, which was -18 lower than the previous day. The implied volatity was 20.9, the open interest changed by 65 which increased total open position to 78
On 15 May TATACONSUM was trading at 1234.00. The strike last trading price was 76, which was 11 higher than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 13
On 14 May TATACONSUM was trading at 1228.30. The strike last trading price was 65, which was -3 lower than the previous day. The implied volatity was 22.42, the open interest changed by 0 which decreased total open position to 13
On 13 May TATACONSUM was trading at 1235.00. The strike last trading price was 68, which was -16.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 13
On 12 May TATACONSUM was trading at 1253.00. The strike last trading price was 84.3, which was -10.2 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 13
On 11 May TATACONSUM was trading at 1271.00. The strike last trading price was 97, which was 53 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 12
On 8 May TATACONSUM was trading at 1176.20. The strike last trading price was 44, which was 33.15 higher than the previous day. The implied volatity was 28.05, the open interest changed by 12 which increased total open position to 12
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 20 Apr TATACONSUM was trading at 1120.40. 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 17 Apr TATACONSUM was trading at 1113.20. 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 16 Apr TATACONSUM was trading at 1102.60. 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 15 Apr TATACONSUM was trading at 1094.20. 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 13 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 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 -, 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 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 (34d) 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.01
Theta: -0.3
Gamma: 0.00548
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1187.60 | 31.95 | -3.9 (-10.88%) | 19.66 | 260 | 50 | 421 |
| 25 May | 1187.20 | 35.55 | -4.5 (-11.24%) | 21.51 | 291 | 167 | 371 |
| 22 May | 1191.80 | 40 | 0 (0.00%) | 25.33 | 151 | 84 | 204 |
| 21 May | 1194.90 | 40.45 | 5.55 (15.90%) | 26.26 | 122 | 70 | 127 |
| 20 May | 1208.70 | 34.5 | 1.6 (4.86%) | 26.48 | 77 | 4 | 57 |
| 19 May | 1210.90 | 32.9 | 3.9 (13.45%) | 25.99 | 14 | 11 | 53 |
| 18 May | 1231.00 | 29 | 1.25 (4.50%) | 27.48 | 15 | 8 | 44 |
| 15 May | 1234.00 | 28.2 | 0.2 (0.71%) | 26.87 | 34 | 32 | 37 |
| 14 May | 1228.30 | 28 | 7 (33.33%) | 26.28 | 1 | 0 | 5 |
| 13 May | 1235.00 | 21 | -0.5 (-2.33%) | 0 | 2 | 1 | 4 |
| 12 May | 1253.00 | 21.5 | -1.15 (-5.08%) | 0 | 2 | 1 | 3 |
| 11 May | 1271.00 | 20.05 | -154.5 (-88.51%) | 27.57 | 2 | 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 |
| 20 Apr | 1120.40 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 1113.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1102.60 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1094.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1093.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1093.70 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 1078.00 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 1068.50 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1200 expiring on 30JUN2026
Delta for 1200 PE is -0.52
Historical price for 1200 PE is as follows
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 31.95, which was -3.9 lower than the previous day. The implied volatity was 19.66, the open interest changed by 50 which increased total open position to 421
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 35.55, which was -4.5 lower than the previous day. The implied volatity was 21.51, the open interest changed by 167 which increased total open position to 371
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 25.33, the open interest changed by 84 which increased total open position to 204
On 21 May TATACONSUM was trading at 1194.90. The strike last trading price was 40.45, which was 5.55 higher than the previous day. The implied volatity was 26.26, the open interest changed by 70 which increased total open position to 127
On 20 May TATACONSUM was trading at 1208.70. The strike last trading price was 34.5, which was 1.6 higher than the previous day. The implied volatity was 26.48, the open interest changed by 4 which increased total open position to 57
On 19 May TATACONSUM was trading at 1210.90. The strike last trading price was 32.9, which was 3.9 higher than the previous day. The implied volatity was 25.99, the open interest changed by 11 which increased total open position to 53
On 18 May TATACONSUM was trading at 1231.00. The strike last trading price was 29, which was 1.25 higher than the previous day. The implied volatity was 27.48, the open interest changed by 8 which increased total open position to 44
On 15 May TATACONSUM was trading at 1234.00. The strike last trading price was 28.2, which was 0.2 higher than the previous day. The implied volatity was 26.87, the open interest changed by 32 which increased total open position to 37
On 14 May TATACONSUM was trading at 1228.30. The strike last trading price was 28, which was 7 higher than the previous day. The implied volatity was 26.28, the open interest changed by 0 which decreased total open position to 5
On 13 May TATACONSUM was trading at 1235.00. The strike last trading price was 21, which was -0.5 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 4
On 12 May TATACONSUM was trading at 1253.00. The strike last trading price was 21.5, which was -1.15 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 11 May TATACONSUM was trading at 1271.00. The strike last trading price was 20.05, which was -154.5 lower than the previous day. The implied volatity was 27.57, 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
On 20 Apr TATACONSUM was trading at 1120.40. 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 17 Apr TATACONSUM was trading at 1113.20. 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 16 Apr TATACONSUM was trading at 1102.60. 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 15 Apr TATACONSUM was trading at 1094.20. 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 13 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 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 -, 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 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
