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 1050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
11 Dec	1142.10	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
10 Dec	1140.10	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
9 Dec	1146.70	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
8 Dec	1145.80	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
5 Dec	1162.90	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
4 Dec	1148.40	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
3 Dec	1140.00	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
2 Dec	1162.20	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
1 Dec	1163.80	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0

28 Nov	1172.40	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
27 Nov	1177.70	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
26 Nov	1185.30	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
25 Nov	1177.70	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
24 Nov	1186.00	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
21 Nov	1183.10	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
20 Nov	1173.90	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
19 Nov	1162.10	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0
18 Nov	1154.10	139 ₹ 76,450	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1050 expiring on 30DEC2025

Delta for 1050 CE is -

Historical price for 1050 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 139, 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 139, 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 139, 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 139, 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 139, 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 139, 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 139, 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 139, 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 139, 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 139, 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 139, 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 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 139, 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 139, 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 139, 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 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 139, 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 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 139, 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 139, 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 139, 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 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 139, 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 1050 PE
Delta: -0.03 Vega: 0.17 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	0.65 ₹ 357.5	-0.05 -27.50	22.88	14 7,700	2 1,100	348 1,91,400
11 Dec	1142.10	0.7 ₹ 385	-0.1 -55.00	21.51	7 3,850	0 0	346 1,90,300
10 Dec	1140.10	0.85 ₹ 467.5	0.4 220.00	21.32	26 14,300	8 4,400	337 1,85,350
9 Dec	1146.70	0.45 ₹ 247.5	-0.15 -82.50	19.71	19 10,450	-5 -2,750	329 1,80,950
8 Dec	1145.80	0.6 ₹ 330	0.25 137.50	19.92	2 1,100	0 0	335 1,84,250
5 Dec	1162.90	0.35 ₹ 192.5	-0.35 -192.50	19.58	10 5,500	-2 -1,100	335 1,84,250
4 Dec	1148.40	0.7 ₹ 385	-0.6 -330.00	19.06	87 47,850	8 4,400	337 1,85,350
3 Dec	1140.00	1.3 ₹ 715	0.55 302.50	19.60	110 60,500	55 30,250	329 1,80,950
2 Dec	1162.20	0.8 ₹ 440	0.1 55.00	21.39	4 2,200	3 1,650	273 1,50,150
1 Dec	1163.80	0.7 ₹ 385	0.05 27.50	20.31	1 550	0 0	269 1,47,950
28 Nov	1172.40	0.7 ₹ 385	-0.1 -55.00	20.61	14 7,700	11 6,050	268 1,47,400
27 Nov	1177.70	0.8 ₹ 440	0.05 27.50	21.42	27 14,850	23 12,650	256 1,40,800
26 Nov	1185.30	0.65 ₹ 357.5	-1.05 -577.50	21.69	243 1,33,650	205 1,12,750	231 1,27,050
25 Nov	1177.70	1.6 ₹ 880	-0.15 -82.50	23.60	8 4,400	3 1,650	25 13,750
24 Nov	1186.00	1.75 ₹ 962.5	-0.65 -357.50	24.69	2 1,100	1 550	22 12,100
21 Nov	1183.10	2.4 ₹ 1,320	0.25 137.50	25.87	4 2,200	2 1,100	20 11,000
20 Nov	1173.90	2.1 ₹ 1,155	-0.6 -330.00	22.84	10 5,500	9 4,950	19 10,450
19 Nov	1162.10	2.7 ₹ 1,485	-0.6 -330.00	22.98	6 3,300	4 2,200	10 5,500
18 Nov	1154.10	3.3 ₹ 1,815	-5.75 -3162.50	22.69	6 3,300	4 2,200	4 2,200

For Tata Consumer Product Ltd - strike price 1050 expiring on 30DEC2025

Delta for 1050 PE is -0.03

Historical price for 1050 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 22.88, the open interest changed by 2 which increased total open position to 348

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 21.51, the open interest changed by 0 which decreased total open position to 346

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 0.85, which was 0.4 higher than the previous day. The implied volatity was 21.32, the open interest changed by 8 which increased total open position to 337

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 19.71, the open interest changed by -5 which decreased total open position to 329

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 19.92, the open interest changed by 0 which decreased total open position to 335

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 19.58, the open interest changed by -2 which decreased total open position to 335

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 0.7, which was -0.6 lower than the previous day. The implied volatity was 19.06, the open interest changed by 8 which increased total open position to 337

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 1.3, which was 0.55 higher than the previous day. The implied volatity was 19.60, the open interest changed by 55 which increased total open position to 329

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 21.39, the open interest changed by 3 which increased total open position to 273

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 20.31, the open interest changed by 0 which decreased total open position to 269

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 20.61, the open interest changed by 11 which increased total open position to 268

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 21.42, the open interest changed by 23 which increased total open position to 256

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 0.65, which was -1.05 lower than the previous day. The implied volatity was 21.69, the open interest changed by 205 which increased total open position to 231

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 23.60, the open interest changed by 3 which increased total open position to 25

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 24.69, the open interest changed by 1 which increased total open position to 22

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 2.4, which was 0.25 higher than the previous day. The implied volatity was 25.87, the open interest changed by 2 which increased total open position to 20

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 2.1, which was -0.6 lower than the previous day. The implied volatity was 22.84, the open interest changed by 9 which increased total open position to 19

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 2.7, which was -0.6 lower than the previous day. The implied volatity was 22.98, the open interest changed by 4 which increased total open position to 10

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 3.3, which was -5.75 lower than the previous day. The implied volatity was 22.69, the open interest changed by 4 which increased total open position to 4

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