Historical option data for TATACONSUM
11 Jun 2026 04:12 PM IST
| TATACONSUM 30-Jun-2026 (18d) 1150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.01
Theta: -0.54
Gamma: 0.00571
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1108.60 | 8.9 | -0.1 (-1.11%) | 22.42 | 398 | -7 | 420 | |||||||||
| 10 Jun | 1108.00 | 10.45 | 1.45 (16.11%) | 22.74 | 1,761 | 40 | 426 | |||||||||
| 9 Jun | 1106.50 | 8.75 | -2.25 (-20.45%) | 21.5 | 636 | 25 | 385 | |||||||||
| 8 Jun | 1107.00 | 10.9 | -10.1 (-48.10%) | 23.49 | 668 | -96 | 361 | |||||||||
| 5 Jun | 1130.90 | 20.4 | -10.6 (-34.19%) | 22.35 | 1,008 | 261 | 456 | |||||||||
| 4 Jun | 1149.30 | 30.7 | 0.7 (2.33%) | 24.28 | 633 | 30 | 194 | |||||||||
| 3 Jun | 1144.00 | 30.05 | -6.95 (-18.78%) | 25.8 | 603 | 23 | 166 | |||||||||
| 2 Jun | 1154.70 | 35.8 | 4.8 (15.48%) | 24.16 | 820 | 23 | 143 | |||||||||
| 1 Jun | 1143.30 | 30.3 | -26.7 (-46.84%) | 24.28 | 231 | 92 | 119 | |||||||||
| 29 May | 1178.40 | 57 | -14 (-19.72%) | 28.8 | 12 | 1 | 17 | |||||||||
| 27 May | 1204.60 | 71.3 | 7.3 (11.41%) | 24.61 | 5 | 2 | 16 | |||||||||
| 26 May | 1187.60 | 64.35 | -1.65 (-2.50%) | 26.6 | 11 | 6 | 14 | |||||||||
| 25 May | 1187.20 | 62 | 0 (0.00%) | 24.97 | 2 | 0 | 8 | |||||||||
| 22 May | 1191.80 | 62 | -32 (-34.04%) | 19.85 | 2 | 1 | 7 | |||||||||
| 21 May | 1194.90 | 94 | 0 (0.00%) | - | 0 | 0 | 6 | |||||||||
| 20 May | 1208.70 | 94 | 0 (0.00%) | 20.75 | 0 | 0 | 6 | |||||||||
| 19 May | 1210.90 | 94 | -1 (-1.05%) | 20.75 | 2 | 2 | 6 | |||||||||
| 18 May | 1231.00 | 95 | 38 (66.67%) | 22.87 | 4 | 3 | 3 | |||||||||
| 15 May | 1234.00 | 0 | -56.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1228.30 | 0 | -56.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1235.00 | 0 | -56.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1253.00 | 0 | -56.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1271.00 | 0 | -56.7 (-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 1150 expiring on 30JUN2026
Delta for 1150 CE is 0.26
Historical price for 1150 CE is as follows
On 11 Jun TATACONSUM was trading at 1108.60. The strike last trading price was 8.9, which was -0.1 lower than the previous day. The implied volatity was 22.42, the open interest changed by -7 which decreased total open position to 420
On 10 Jun TATACONSUM was trading at 1108.00. The strike last trading price was 10.45, which was 1.45 higher than the previous day. The implied volatity was 22.74, the open interest changed by 40 which increased total open position to 426
On 9 Jun TATACONSUM was trading at 1106.50. The strike last trading price was 8.75, which was -2.25 lower than the previous day. The implied volatity was 21.5, the open interest changed by 25 which increased total open position to 385
On 8 Jun TATACONSUM was trading at 1107.00. The strike last trading price was 10.9, which was -10.1 lower than the previous day. The implied volatity was 23.49, the open interest changed by -96 which decreased total open position to 361
On 5 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 20.4, which was -10.6 lower than the previous day. The implied volatity was 22.35, the open interest changed by 261 which increased total open position to 456
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 30.7, which was 0.7 higher than the previous day. The implied volatity was 24.28, the open interest changed by 30 which increased total open position to 194
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 30.05, which was -6.95 lower than the previous day. The implied volatity was 25.8, the open interest changed by 23 which increased total open position to 166
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 35.8, which was 4.8 higher than the previous day. The implied volatity was 24.16, the open interest changed by 23 which increased total open position to 143
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 30.3, which was -26.7 lower than the previous day. The implied volatity was 24.28, the open interest changed by 92 which increased total open position to 119
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 57, which was -14 lower than the previous day. The implied volatity was 28.8, the open interest changed by 1 which increased total open position to 17
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 71.3, which was 7.3 higher than the previous day. The implied volatity was 24.61, the open interest changed by 2 which increased total open position to 16
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 64.35, which was -1.65 lower than the previous day. The implied volatity was 26.6, the open interest changed by 6 which increased total open position to 14
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 8
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 62, which was -32 lower than the previous day. The implied volatity was 19.85, 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 94, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 May TATACONSUM was trading at 1208.70. The strike last trading price was 94, which was 0 lower than the previous day. The implied volatity was 20.75, the open interest changed by 0 which decreased total open position to 6
On 19 May TATACONSUM was trading at 1210.90. The strike last trading price was 94, which was -1 lower than the previous day. The implied volatity was 20.75, the open interest changed by 2 which increased total open position to 6
On 18 May TATACONSUM was trading at 1231.00. The strike last trading price was 95, which was 38 higher than the previous day. The implied volatity was 22.87, the open interest changed by 3 which increased total open position to 3
On 15 May TATACONSUM was trading at 1234.00. The strike last trading price was 0, which was -56.7 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 -56.7 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 -56.7 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 -56.7 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 -56.7 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
| TATACONSUM 30-Jun-2026 (18d) 1150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.01
Theta: -0.23
Gamma: 0.00628
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1108.60 | 43.95 | -3.1 (-6.59%) | 18.25 | 60 | 26 | 286 |
| 10 Jun | 1108.00 | 46.1 | 0.7 (1.54%) | 22.11 | 39 | -2 | 260 |
| 9 Jun | 1106.50 | 45.4 | -2.25 (-4.72%) | 16.93 | 92 | -15 | 267 |
| 8 Jun | 1107.00 | 47.45 | 14.85 (45.55%) | 19.29 | 51 | -1 | 283 |
| 5 Jun | 1130.90 | 31.35 | 7.95 (33.97%) | 18.87 | 191 | 4 | 284 |
| 4 Jun | 1149.30 | 23.95 | -1.15 (-4.58%) | 20.21 | 262 | 25 | 279 |
| 3 Jun | 1144.00 | 25.9 | 4.6 (21.60%) | 18.96 | 403 | -39 | 254 |
| 2 Jun | 1154.70 | 21.95 | -5.2 (-19.15%) | 20.65 | 367 | 45 | 293 |
| 1 Jun | 1143.30 | 27.65 | 14.5 (110.27%) | 20.5 | 450 | -5 | 244 |
| 29 May | 1178.40 | 13.95 | 4.35 (45.31%) | 19.26 | 212 | 79 | 248 |
| 27 May | 1204.60 | 9.65 | -3.75 (-27.99%) | 21.33 | 142 | 8 | 169 |
| 26 May | 1187.60 | 13.35 | -3 (-18.35%) | 21.14 | 113 | 27 | 161 |
| 25 May | 1187.20 | 16.15 | -2.6 (-13.87%) | 22.79 | 82 | 42 | 134 |
| 22 May | 1191.80 | 18.5 | -1.75 (-8.64%) | 25.01 | 61 | 20 | 92 |
| 21 May | 1194.90 | 20.1 | 2.9 (16.86%) | 26.42 | 32 | 11 | 72 |
| 20 May | 1208.70 | 17.2 | 1 (6.17%) | 26.81 | 17 | 1 | 61 |
| 19 May | 1210.90 | 16.2 | 1.6 (10.96%) | 26.69 | 34 | 20 | 59 |
| 18 May | 1231.00 | 14.6 | 0.6 (4.29%) | 27.94 | 12 | 8 | 39 |
| 15 May | 1234.00 | 14 | -1.55 (-9.97%) | 27.42 | 8 | 5 | 30 |
| 14 May | 1228.30 | 15.55 | 0.8 (5.42%) | 27.47 | 19 | 15 | 24 |
| 13 May | 1235.00 | 14.7 | 3.85 (35.48%) | 0 | 6 | 3 | 7 |
| 12 May | 1253.00 | 10.85 | -4.65 (-30.00%) | 0 | 1 | 1 | 4 |
| 11 May | 1271.00 | 15.5 | -32.05 (-67.40%) | 33.02 | 3 | 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 1150 expiring on 30JUN2026
Delta for 1150 PE is -0.78
Historical price for 1150 PE is as follows
On 11 Jun TATACONSUM was trading at 1108.60. The strike last trading price was 43.95, which was -3.1 lower than the previous day. The implied volatity was 18.25, the open interest changed by 26 which increased total open position to 286
On 10 Jun TATACONSUM was trading at 1108.00. The strike last trading price was 46.1, which was 0.7 higher than the previous day. The implied volatity was 22.11, the open interest changed by -2 which decreased total open position to 260
On 9 Jun TATACONSUM was trading at 1106.50. The strike last trading price was 45.4, which was -2.25 lower than the previous day. The implied volatity was 16.93, the open interest changed by -15 which decreased total open position to 267
On 8 Jun TATACONSUM was trading at 1107.00. The strike last trading price was 47.45, which was 14.85 higher than the previous day. The implied volatity was 19.29, the open interest changed by -1 which decreased total open position to 283
On 5 Jun TATACONSUM was trading at 1130.90. The strike last trading price was 31.35, which was 7.95 higher than the previous day. The implied volatity was 18.87, the open interest changed by 4 which increased total open position to 284
On 4 Jun TATACONSUM was trading at 1149.30. The strike last trading price was 23.95, which was -1.15 lower than the previous day. The implied volatity was 20.21, the open interest changed by 25 which increased total open position to 279
On 3 Jun TATACONSUM was trading at 1144.00. The strike last trading price was 25.9, which was 4.6 higher than the previous day. The implied volatity was 18.96, the open interest changed by -39 which decreased total open position to 254
On 2 Jun TATACONSUM was trading at 1154.70. The strike last trading price was 21.95, which was -5.2 lower than the previous day. The implied volatity was 20.65, the open interest changed by 45 which increased total open position to 293
On 1 Jun TATACONSUM was trading at 1143.30. The strike last trading price was 27.65, which was 14.5 higher than the previous day. The implied volatity was 20.5, the open interest changed by -5 which decreased total open position to 244
On 29 May TATACONSUM was trading at 1178.40. The strike last trading price was 13.95, which was 4.35 higher than the previous day. The implied volatity was 19.26, the open interest changed by 79 which increased total open position to 248
On 27 May TATACONSUM was trading at 1204.60. The strike last trading price was 9.65, which was -3.75 lower than the previous day. The implied volatity was 21.33, the open interest changed by 8 which increased total open position to 169
On 26 May TATACONSUM was trading at 1187.60. The strike last trading price was 13.35, which was -3 lower than the previous day. The implied volatity was 21.14, the open interest changed by 27 which increased total open position to 161
On 25 May TATACONSUM was trading at 1187.20. The strike last trading price was 16.15, which was -2.6 lower than the previous day. The implied volatity was 22.79, the open interest changed by 42 which increased total open position to 134
On 22 May TATACONSUM was trading at 1191.80. The strike last trading price was 18.5, which was -1.75 lower than the previous day. The implied volatity was 25.01, the open interest changed by 20 which increased total open position to 92
On 21 May TATACONSUM was trading at 1194.90. The strike last trading price was 20.1, which was 2.9 higher than the previous day. The implied volatity was 26.42, the open interest changed by 11 which increased total open position to 72
On 20 May TATACONSUM was trading at 1208.70. The strike last trading price was 17.2, which was 1 higher than the previous day. The implied volatity was 26.81, the open interest changed by 1 which increased total open position to 61
On 19 May TATACONSUM was trading at 1210.90. The strike last trading price was 16.2, which was 1.6 higher than the previous day. The implied volatity was 26.69, the open interest changed by 20 which increased total open position to 59
On 18 May TATACONSUM was trading at 1231.00. The strike last trading price was 14.6, which was 0.6 higher than the previous day. The implied volatity was 27.94, the open interest changed by 8 which increased total open position to 39
On 15 May TATACONSUM was trading at 1234.00. The strike last trading price was 14, which was -1.55 lower than the previous day. The implied volatity was 27.42, the open interest changed by 5 which increased total open position to 30
On 14 May TATACONSUM was trading at 1228.30. The strike last trading price was 15.55, which was 0.8 higher than the previous day. The implied volatity was 27.47, the open interest changed by 15 which increased total open position to 24
On 13 May TATACONSUM was trading at 1235.00. The strike last trading price was 14.7, which was 3.85 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 7
On 12 May TATACONSUM was trading at 1253.00. The strike last trading price was 10.85, which was -4.65 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 4
On 11 May TATACONSUM was trading at 1271.00. The strike last trading price was 15.5, which was -32.05 lower than the previous day. The implied volatity was 33.02, 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
