TATACONSUM

Tata Consumer Product Ltd

1149.3 +7.20 (0.63%)

L: 1138 H: 1151

Back to Option Chain

Historical option data for TATACONSUM
12 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 1020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	148 ₹ 81,400	7.75 4262.50	-	0 0	0 0	0 0
11 Dec	1142.10	148 ₹ 81,400	7.75 4262.50	-	0 0	0 0	0 0
10 Dec	1140.10	148 ₹ 81,400	7.75 4262.50	-	0 0	0 0	0 0

8 Dec	1145.80	148 ₹ 81,400	7.75 4262.50	60.60	12 6,600	6 3,300	6 3,300
5 Dec	1162.90	140.25 ₹ 77,137.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1148.40	140.25 ₹ 77,137.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1185.30	140.25 ₹ 77,137.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1173.90	140.25 ₹ 77,137.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1114.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1118.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1117.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1118.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 CE is -

Historical price for 1020 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 148, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 148, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 148, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 148, which was 7.75 higher than the previous day. The implied volatity was 60.60, the open interest changed by 6 which increased total open position to 6

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 140.25, 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 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 140.25, 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 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 140.25, 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 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 140.25, 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 Oct TATACONSUM was trading at 1114.20. 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 14 Oct TATACONSUM was trading at 1118.90. 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 13 Oct TATACONSUM was trading at 1117.00. 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 9 Oct TATACONSUM was trading at 1118.00. 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

TATACONSUM 30DEC2025 1020 PE
Delta: -0.02 Vega: 0.13 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	0.55 ₹ 302.5	0.4 220.00	27.87	13 7,150	-8 -4,400	8 4,400
11 Dec	1142.10	0.15 ₹ 82.5	0 0.00	-	0 0	0 0	16 8,800
10 Dec	1140.10	0.15 ₹ 82.5	0 0.00	-	0 0	0 0	16 8,800
8 Dec	1145.80	0.15 ₹ 82.5	0 0.00	20.42	1 550	0 0	15 8,250
5 Dec	1162.90	0.15 ₹ 82.5	-0.1 -55.00	21.53	13 7,150	7 3,850	10 5,500
4 Dec	1148.40	0.25 ₹ 137.5	-0.1 -55.00	20.83	3 1,650	0 0	2 1,100
26 Nov	1185.30	0.35 ₹ 192.5	-15.15 -8332.50	23.53	4 2,200	2 1,100	2 1,100
20 Nov	1173.90	15.5 ₹ 8,525	0 0.00	11.89	0 0	0 0	0 0
15 Oct	1114.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1118.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1117.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1118.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 PE is -0.02

Historical price for 1020 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 0.55, which was 0.4 higher than the previous day. The implied volatity was 27.87, the open interest changed by -8 which decreased total open position to 8

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 20.42, the open interest changed by 0 which decreased total open position to 15

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 21.53, the open interest changed by 7 which increased total open position to 10

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 20.83, the open interest changed by 0 which decreased total open position to 2

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 0.35, which was -15.15 lower than the previous day. The implied volatity was 23.53, the open interest changed by 2 which increased total open position to 2

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was 11.89, 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