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 1040 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
11 Dec	1142.10	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
10 Dec	1140.10	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
9 Dec	1146.70	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
8 Dec	1145.80	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
5 Dec	1162.90	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
4 Dec	1148.40	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0

3 Dec	1140.00	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
2 Dec	1162.20	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
1 Dec	1163.80	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
28 Nov	1172.40	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
26 Nov	1185.30	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
25 Nov	1177.70	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
20 Nov	1173.90	125.2 ₹ 68,860	0 0.00	-	0 0	0 0	0 0
19 Nov	1162.10	125.2 ₹ 68,860	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
10 Oct	1126.50	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
8 Oct	1120.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1120.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1137.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1040 expiring on 30DEC2025

Delta for 1040 CE is -

Historical price for 1040 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 125.2, 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 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 125.2, 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 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 125.2, 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 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 125.2, 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 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 125.2, 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 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 125.2, 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 125.2, 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 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 125.2, 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 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 125.2, 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 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 125.2, 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 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 125.2, 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 125.2, 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 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 125.2, 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 125.2, 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 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 125.2, 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 10 Oct TATACONSUM was trading at 1126.50. 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 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

On 8 Oct TATACONSUM was trading at 1120.20. 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 Oct TATACONSUM was trading at 1120.00. 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 3 Oct TATACONSUM was trading at 1137.50. 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 30DEC2025 1040 PE
Delta: -0.02 Vega: 0.15 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	0.6 ₹ 330	0.05 27.50	24.46	1 550	0 0	51 28,050
11 Dec	1142.10	0.55 ₹ 302.5	0.05 27.50	22.37	31 17,050	-27 -14,850	52 28,600
10 Dec	1140.10	0.5 ₹ 275	0.1 55.00	21.32	1 550	0 0	79 43,450
9 Dec	1146.70	0.4 ₹ 220	0.05 27.50	-	0 0	-2 -1,100	0 0
8 Dec	1145.80	0.4 ₹ 220	0.05 27.50	20.01	18 9,900	-1 -550	80 44,000
5 Dec	1162.90	0.35 ₹ 192.5	-0.15 -82.50	-	26 14,300	12 6,600	84 46,200
4 Dec	1148.40	0.5 ₹ 275	-0.45 -247.50	19.51	2 1,100	1 550	73 40,150
3 Dec	1140.00	0.95 ₹ 522.5	0.2 110.00	20.08	24 13,200	18 9,900	72 39,600
2 Dec	1162.20	0.75 ₹ 412.5	0 0.00	22.62	5 2,750	0 0	49 26,950
1 Dec	1163.80	0.75 ₹ 412.5	0.05 27.50	22.49	33 18,150	-5 -2,750	49 26,950
28 Nov	1172.40	0.7 ₹ 385	-0.05 -27.50	22.17	3 1,650	0 0	54 29,700
26 Nov	1185.30	0.75 ₹ 412.5	-0.85 -467.50	23.56	51 28,050	26 14,300	54 29,700
25 Nov	1177.70	1.6 ₹ 880	-0.15 -82.50	25.09	1 550	0 0	27 14,850
20 Nov	1173.90	1.75 ₹ 962.5	-0.45 -247.50	23.53	17 9,350	15 8,250	26 14,300
19 Nov	1162.10	2.2 ₹ 1,210	-17.95 -9872.50	23.59	15 8,250	11 6,050	11 6,050
15 Oct	1114.20	20.15 ₹ 11,082.5	0 0.00	-	0 0	0 0	0 0
14 Oct	1118.90	20.15 ₹ 11,082.5	0 0.00	-	0 0	0 0	0 0
13 Oct	1117.00	20.15 ₹ 11,082.5	0 0.00	-	0 0	0 0	0 0
10 Oct	1126.50	20.15 ₹ 11,082.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1118.00	20.15 ₹ 11,082.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1120.20	20.15 ₹ 11,082.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1120.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1137.50	0 ₹ 0	0 0.00	6.24	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1040 expiring on 30DEC2025

Delta for 1040 PE is -0.02

Historical price for 1040 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 24.46, the open interest changed by 0 which decreased total open position to 51

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 22.37, the open interest changed by -27 which decreased total open position to 52

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 21.32, the open interest changed by 0 which decreased total open position to 79

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 20.01, the open interest changed by -1 which decreased total open position to 80

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 84

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 19.51, the open interest changed by 1 which increased total open position to 73

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 20.08, the open interest changed by 18 which increased total open position to 72

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 49

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 22.49, the open interest changed by -5 which decreased total open position to 49

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 54

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 0.75, which was -0.85 lower than the previous day. The implied volatity was 23.56, the open interest changed by 26 which increased total open position to 54

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 27

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was 23.53, the open interest changed by 15 which increased total open position to 26

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 2.2, which was -17.95 lower than the previous day. The implied volatity was 23.59, the open interest changed by 11 which increased total open position to 11

On 15 Oct TATACONSUM was trading at 1114.20. The strike last trading price was 20.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct TATACONSUM was trading at 1118.90. The strike last trading price was 20.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct TATACONSUM was trading at 1117.00. The strike last trading price was 20.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct TATACONSUM was trading at 1126.50. The strike last trading price was 20.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct TATACONSUM was trading at 1118.00. The strike last trading price was 20.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct TATACONSUM was trading at 1120.20. The strike last trading price was 20.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct TATACONSUM was trading at 1137.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.24, 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