TATACONSUM

Tata Consumer Product Ltd

1169.9 +12.50 (1.08%)

L: 1153.4 H: 1176.7

Back to Option Chain

Historical option data for TATACONSUM
16 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 1060 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1169.90	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
15 Dec	1157.40	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
12 Dec	1149.30	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1142.10	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1140.10	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1146.70	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1145.80	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1162.90	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1148.40	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0

3 Dec	1140.00	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1162.20	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1163.80	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1172.40	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1177.70	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1185.30	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1177.70	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1186.00	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1183.10	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1173.90	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1162.10	110.95 ₹ 61,022.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1154.10	110.95 ₹ 61,022.5	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
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
6 Oct	1142.10	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 1060 expiring on 30DEC2025

Delta for 1060 CE is -

Historical price for 1060 CE is as follows

On 16 Dec TATACONSUM was trading at 1169.90. The strike last trading price was 110.95, 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 Dec TATACONSUM was trading at 1157.40. The strike last trading price was 110.95, 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 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 110.95, 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 6 Oct TATACONSUM was trading at 1142.10. 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 1060 PE
Delta: -0.03 Vega: 0.15 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1169.90	0.7 ₹ 385	0.05 27.50	27.80	10 5,500	-2 -1,100	121 66,550
15 Dec	1157.40	0.65 ₹ 357.5	-0.05 -27.50	23.83	16 8,800	-1 -550	122 67,100
12 Dec	1149.30	0.7 ₹ 385	-0.45 -247.50	-	0 0	0 0	123 67,650
11 Dec	1142.10	0.7 ₹ 385	-0.45 -247.50	19.62	1 550	0 0	122 67,100
10 Dec	1140.10	1.15 ₹ 632.5	0.55 302.50	-	0 0	0 0	122 67,100
9 Dec	1146.70	1.15 ₹ 632.5	0.55 302.50	21.42	3 1,650	0 0	122 67,100
8 Dec	1145.80	0.6 ₹ 330	-0.05 -27.50	18.14	2 1,100	0 0	124 68,200
5 Dec	1162.90	0.65 ₹ 357.5	-0.4 -220.00	19.83	8 4,400	0 0	124 68,200
4 Dec	1148.40	1.05 ₹ 577.5	-0.95 -522.50	18.78	63 34,650	-6 -3,300	124 68,200
3 Dec	1140.00	2 ₹ 1,100	0.85 467.50	19.68	34 18,700	11 6,050	130 71,500
2 Dec	1162.20	1.1 ₹ 605	0 0.00	20.70	7 3,850	1 550	119 65,450
1 Dec	1163.80	1.05 ₹ 577.5	-1.7 -935.00	-	0 0	0 0	0 0
28 Nov	1172.40	1.05 ₹ 577.5	-1.7 -935.00	-	0 0	0 0	0 0
27 Nov	1177.70	1.05 ₹ 577.5	-1.7 -935.00	-	0 0	106 58,300	0 0
26 Nov	1185.30	1.05 ₹ 577.5	-1.7 -935.00	22.08	130 71,500	106 58,300	118 64,900
25 Nov	1177.70	2.75 ₹ 1,512.5	-1.4 -770.00	-	0 0	0 0	0 0
24 Nov	1186.00	2.75 ₹ 1,512.5	-1.4 -770.00	-	0 0	0 0	0 0
21 Nov	1183.10	2.75 ₹ 1,512.5	-1.4 -770.00	-	0 0	11 6,050	0 0
20 Nov	1173.90	2.75 ₹ 1,512.5	-1.4 -770.00	22.86	11 6,050	0 0	1 550
19 Nov	1162.10	4.15 ₹ 2,282.5	-21.45 -11797.50	-	0 0	1 550	0 0
18 Nov	1154.10	4.15 ₹ 2,282.5	-21.45 -11797.50	22.25	1 550	0 0	0 0
15 Oct	1114.20	25.6 ₹ 14,080	0 0.00	-	0 0	0 0	0 0
14 Oct	1118.90	25.6 ₹ 14,080	0 0.00	-	0 0	0 0	0 0
13 Oct	1117.00	25.6 ₹ 14,080	0 0.00	-	0 0	0 0	0 0
10 Oct	1126.50	25.6 ₹ 14,080	0 0.00	-	0 0	0 0	0 0
9 Oct	1118.00	25.6 ₹ 14,080	0 0.00	4.36	0 0	0 0	0 0
8 Oct	1120.20	25.6 ₹ 14,080	0 0.00	-	0 0	0 0	0 0
7 Oct	1120.00	25.6 ₹ 14,080	0 0.00	-	0 0	0 0	0 0
6 Oct	1142.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1137.50	0 ₹ 0	0 0.00	5.26	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1060 expiring on 30DEC2025

Delta for 1060 PE is -0.03

Historical price for 1060 PE is as follows

On 16 Dec TATACONSUM was trading at 1169.90. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 27.80, the open interest changed by -2 which decreased total open position to 121

On 15 Dec TATACONSUM was trading at 1157.40. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 23.83, the open interest changed by -1 which decreased total open position to 122

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 19.62, the open interest changed by 0 which decreased total open position to 122

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 1.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 1.15, which was 0.55 higher than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 122

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 18.14, the open interest changed by 0 which decreased total open position to 124

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 19.83, the open interest changed by 0 which decreased total open position to 124

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was 18.78, the open interest changed by -6 which decreased total open position to 124

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 2, which was 0.85 higher than the previous day. The implied volatity was 19.68, the open interest changed by 11 which increased total open position to 130

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 20.70, the open interest changed by 1 which increased total open position to 119

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 1.05, which was -1.7 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 1.05, which was -1.7 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 1.05, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 106 which increased total open position to 0

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 1.05, which was -1.7 lower than the previous day. The implied volatity was 22.08, the open interest changed by 106 which increased total open position to 118

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 2.75, which was -1.4 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 2.75, which was -1.4 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 2.75, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 2.75, which was -1.4 lower than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 1

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 4.15, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 4.15, which was -21.45 lower than the previous day. The implied volatity was 22.25, 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 25.6, 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 25.6, 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 25.6, 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 25.6, 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 25.6, which was 0 lower than the previous day. The implied volatity was 4.36, 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 25.6, 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 25.6, 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 5.26, 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