TATACONSUM
Tata Consumer Product Ltd
Historical option data for TATACONSUM
13 May 2026 04:10 PM IST
| TATACONSUM 26-May-2026 (12d) 1210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 1235.00 | 36.2 | -17.699999999999996 (-32.84%) | 0 | 71 | 4 | 145 | |||||||||
| 12 May | 1253.00 | 53.8 | -14.950000000000003 (-21.75%) | 0 | 45 | -15 | 141 | |||||||||
|
|
||||||||||||||||
| 11 May | 1271.00 | 68.75 | 47.05 (216.82%) | 0 | 3,061 | -25 | 156 | |||||||||
| 8 May | 1176.20 | 20.75 | 8.45 (68.70%) | 31.61 | 1,358 | 130 | 183 | |||||||||
| 7 May | 1151.70 | 13.3 | 1.9000000000000004 (16.67%) | 28.78 | 123 | 5 | 51 | |||||||||
| 6 May | 1152.20 | 11.05 | -1.049999999999999 (-8.68%) | 28.57 | 54 | 15 | 47 | |||||||||
| 5 May | 1153.50 | 12 | -2.5 (-17.24%) | 27.91 | 20 | 3 | 33 | |||||||||
| 4 May | 1160.40 | 13.3 | 1.5 (12.71%) | 26.89 | 37 | 4 | 30 | |||||||||
| 30 Apr | 1144.60 | 12.1 | -3.0999999999999996 (-20.39%) | 27.25 | 37 | 6 | 25 | |||||||||
| 29 Apr | 1168.00 | 15.9 | 0.7000000000000011 (4.61%) | 29.11 | 0 | 0 | 19 | |||||||||
| 28 Apr | 1147.70 | 15.9 | -5.799999999999999 (-26.73%) | 29.11 | 36 | -13 | 18 | |||||||||
| 27 Apr | 1160.50 | 21.45 | -1.5500000000000007 (-6.74%) | 30.05 | 17 | 6 | 31 | |||||||||
| 24 Apr | 1174.00 | 23 | -4 (-14.81%) | 26.95 | 27 | 2 | 5 | |||||||||
| 23 Apr | 1184.40 | 27 | 16 (145.45%) | 25.93 | 2 | 0 | 1 | |||||||||
| 22 Apr | 1178.60 | 11 | -5.449999999999999 (-33.13%) | 22.37 | 0 | 0 | 1 | |||||||||
| 21 Apr | 1142.00 | 11 | 7.6 (223.53%) | 22.37 | 1 | 0 | 0 | |||||||||
| 20 Apr | 1120.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Consumer Product Ltd - strike price 1210 expiring on 26MAY2026
Delta for 1210 CE is 0
Historical price for 1210 CE is as follows
On 13 May TATACONSUM was trading at 1235.00. The strike last trading price was 36.2, which was -17.699999999999996 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 145
On 12 May TATACONSUM was trading at 1253.00. The strike last trading price was 53.8, which was -14.950000000000003 lower than the previous day. The implied volatity was 0, the open interest changed by -15 which decreased total open position to 141
On 11 May TATACONSUM was trading at 1271.00. The strike last trading price was 68.75, which was 47.05 higher than the previous day. The implied volatity was 0, the open interest changed by -25 which decreased total open position to 156
On 8 May TATACONSUM was trading at 1176.20. The strike last trading price was 20.75, which was 8.45 higher than the previous day. The implied volatity was 31.61, the open interest changed by 130 which increased total open position to 183
On 7 May TATACONSUM was trading at 1151.70. The strike last trading price was 13.3, which was 1.9000000000000004 higher than the previous day. The implied volatity was 28.78, the open interest changed by 5 which increased total open position to 51
On 6 May TATACONSUM was trading at 1152.20. The strike last trading price was 11.05, which was -1.049999999999999 lower than the previous day. The implied volatity was 28.57, the open interest changed by 15 which increased total open position to 47
On 5 May TATACONSUM was trading at 1153.50. The strike last trading price was 12, which was -2.5 lower than the previous day. The implied volatity was 27.91, the open interest changed by 3 which increased total open position to 33
On 4 May TATACONSUM was trading at 1160.40. The strike last trading price was 13.3, which was 1.5 higher than the previous day. The implied volatity was 26.89, the open interest changed by 4 which increased total open position to 30
On 30 Apr TATACONSUM was trading at 1144.60. The strike last trading price was 12.1, which was -3.0999999999999996 lower than the previous day. The implied volatity was 27.25, the open interest changed by 6 which increased total open position to 25
On 29 Apr TATACONSUM was trading at 1168.00. The strike last trading price was 15.9, which was 0.7000000000000011 higher than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 19
On 28 Apr TATACONSUM was trading at 1147.70. The strike last trading price was 15.9, which was -5.799999999999999 lower than the previous day. The implied volatity was 29.11, the open interest changed by -13 which decreased total open position to 18
On 27 Apr TATACONSUM was trading at 1160.50. The strike last trading price was 21.45, which was -1.5500000000000007 lower than the previous day. The implied volatity was 30.05, the open interest changed by 6 which increased total open position to 31
On 24 Apr TATACONSUM was trading at 1174.00. The strike last trading price was 23, which was -4 lower than the previous day. The implied volatity was 26.95, the open interest changed by 2 which increased total open position to 5
On 23 Apr TATACONSUM was trading at 1184.40. The strike last trading price was 27, which was 16 higher than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 1
On 22 Apr TATACONSUM was trading at 1178.60. The strike last trading price was 11, which was -5.449999999999999 lower than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 1
On 21 Apr TATACONSUM was trading at 1142.00. The strike last trading price was 11, which was 7.6 higher than the previous day. The implied volatity was 22.37, 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 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 26-May-2026 (12d) 1210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 1235.00 | 14 | 4 (40.00%) | 0 | 895 | -41 | 137 |
| 12 May | 1253.00 | 10 | 0 (0.00%) | 0 | 578 | -26 | 178 |
| 11 May | 1271.00 | 10 | -175 (-94.59%) | 31.88 | 3,444 | 198 | 198 |
| 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 |
| 29 Apr | 1168.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 1147.70 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 1160.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 1174.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1184.40 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1178.60 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1142.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1120.40 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Consumer Product Ltd - strike price 1210 expiring on 26MAY2026
Delta for 1210 PE is 0
Historical price for 1210 PE is as follows
On 13 May TATACONSUM was trading at 1235.00. The strike last trading price was 14, which was 4 higher than the previous day. The implied volatity was 0, the open interest changed by -41 which decreased total open position to 137
On 12 May TATACONSUM was trading at 1253.00. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by -26 which decreased total open position to 178
On 11 May TATACONSUM was trading at 1271.00. The strike last trading price was 10, which was -175 lower than the previous day. The implied volatity was 31.88, the open interest changed by 198 which increased total open position to 198
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 29 Apr TATACONSUM was trading at 1168.00. 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 28 Apr TATACONSUM was trading at 1147.70. 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 27 Apr TATACONSUM was trading at 1160.50. 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 24 Apr TATACONSUM was trading at 1174.00. 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 23 Apr TATACONSUM was trading at 1184.40. 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 22 Apr TATACONSUM was trading at 1178.60. 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 21 Apr TATACONSUM was trading at 1142.00. 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 20 Apr TATACONSUM was trading at 1120.40. 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
