TATACONSUM

Tata Consumer Product Ltd

1184 +12.50 (1.07%)

L: 1169.6 H: 1186.3

Back to Option Chain

Historical option data for TATACONSUM
19 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TATACONSUM 30-DEC-2025 1000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1184.00	178.95 ₹ 98,422.5	5 2750.00	-	3 1,650	0 0	7 3,850
18 Dec	1171.50	173.95 ₹ 95,672.5	-1.3 -715.00	50.70	3 1,650	0 0	4 2,200

17 Dec	1179.80	175.25 ₹ 96,387.5	19.1 10505.00	-	0 0	0 0	4 2,200
16 Dec	1169.90	175.25 ₹ 96,387.5	19.1 10505.00	-	0 0	0 0	4 2,200
12 Dec	1149.30	175.25 ₹ 96,387.5	19.1 10505.00	-	0 0	0 0	4 2,200
11 Dec	1142.10	175.25 ₹ 96,387.5	19.1 10505.00	-	0 0	0 0	4 2,200
10 Dec	1140.10	175.25 ₹ 96,387.5	19.1 10505.00	-	0 0	0 0	4 2,200
8 Dec	1145.80	175.25 ₹ 96,387.5	19.1 10505.00	-	0 0	0 0	4 2,200
20 Nov	1173.90	175.25 ₹ 96,387.5	19.1 10505.00	-	4 2,200	2 1,100	2 1,100

For Tata Consumer Product Ltd - strike price 1000 expiring on 30DEC2025

Delta for 1000 CE is -

Historical price for 1000 CE is as follows

On 19 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 178.95, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 18 Dec TATACONSUM was trading at 1171.50. The strike last trading price was 173.95, which was -1.3 lower than the previous day. The implied volatity was 50.70, the open interest changed by 0 which decreased total open position to 4

On 17 Dec TATACONSUM was trading at 1179.80. The strike last trading price was 175.25, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec TATACONSUM was trading at 1169.90. The strike last trading price was 175.25, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 175.25, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 175.25, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 175.25, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 175.25, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 175.25, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

TATACONSUM 30DEC2025 1000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1184.00	0.25 ₹ 137.5	-11.45 -6297.50	-	0 0	0 0	4 2,200
18 Dec	1171.50	0.25 ₹ 137.5	-11.45 -6297.50	-	0 0	0 0	4 2,200
17 Dec	1179.80	0.25 ₹ 137.5	-11.45 -6297.50	-	0 0	0 0	4 2,200
16 Dec	1169.90	0.25 ₹ 137.5	-11.45 -6297.50	-	0 0	0 0	4 2,200
12 Dec	1149.30	0.25 ₹ 137.5	-11.45 -6297.50	-	0 0	0 0	4 2,200
11 Dec	1142.10	0.25 ₹ 137.5	-11.45 -6297.50	-	0 0	0 0	4 2,200
10 Dec	1140.10	0.25 ₹ 137.5	-11.45 -6297.50	-	0 0	0 0	4 2,200
8 Dec	1145.80	0.25 ₹ 137.5	-11.45 -6297.50	-	0 0	0 0	4 2,200
20 Nov	1173.90	11.7 ₹ 6,435	0 0.00	13.30	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1000 expiring on 30DEC2025

Delta for 1000 PE is -

Historical price for 1000 PE is as follows

On 19 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 0.25, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec TATACONSUM was trading at 1171.50. The strike last trading price was 0.25, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec TATACONSUM was trading at 1179.80. The strike last trading price was 0.25, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec TATACONSUM was trading at 1169.90. The strike last trading price was 0.25, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 0.25, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 0.25, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 0.25, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 0.25, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 13.30, the open interest changed by 0 which decreased total open position to 0

Related Pages for TATACONSUM

TATACONSUM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD