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 1070 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1142.10	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1140.10	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1146.70	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1145.80	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1162.90	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0

4 Dec	1148.40	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1140.00	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1162.20	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1163.80	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1172.40	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1177.70	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1185.30	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1177.70	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1186.00	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1183.10	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1173.90	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1162.10	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1154.10	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1178.90	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1162.00	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1156.20	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1142.70	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1167.20	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1190.40	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1179.30	122.75 ₹ 67,512.5	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1070 expiring on 30DEC2025

Delta for 1070 CE is -

Historical price for 1070 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 122.75, 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 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 122.75, 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 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 122.75, 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 Nov TATACONSUM was trading at 1154.80. The strike last trading price was 122.75, 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 Nov TATACONSUM was trading at 1162.00. The strike last trading price was 122.75, 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 Nov TATACONSUM was trading at 1156.20. The strike last trading price was 122.75, 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 Nov TATACONSUM was trading at 1142.70. The strike last trading price was 122.75, 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 Nov TATACONSUM was trading at 1167.20. The strike last trading price was 122.75, 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 Nov TATACONSUM was trading at 1190.40. The strike last trading price was 122.75, 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 Nov TATACONSUM was trading at 1179.30. The strike last trading price was 122.75, 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 1070 PE
Delta: -0.05 Vega: 0.26 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	1.1 ₹ 605	-0.2 -110.00	21.07	9 4,950	0 0	692 3,80,600
11 Dec	1142.10	1.3 ₹ 715	-0.6 -330.00	20.06	33 18,150	4 2,200	689 3,78,950
10 Dec	1140.10	1.85 ₹ 1,017.5	0.6 330.00	20.73	12 6,600	2 1,100	685 3,76,750
9 Dec	1146.70	1.25 ₹ 687.5	0.25 137.50	19.50	9 4,950	0 0	683 3,75,650
8 Dec	1145.80	1 ₹ 550	0.25 137.50	18.15	62 34,100	1 550	663 3,64,650
5 Dec	1162.90	0.75 ₹ 412.5	-0.8 -440.00	18.84	33 18,150	-9 -4,950	662 3,64,100
4 Dec	1148.40	1.5 ₹ 825	-1.2 -660.00	18.42	66 36,300	-6 -3,300	671 3,69,050
3 Dec	1140.00	2.85 ₹ 1,567.5	1.25 687.50	19.52	59 32,450	-38 -20,900	676 3,71,800
2 Dec	1162.20	1.45 ₹ 797.5	-0.45 -247.50	20.18	41 22,550	-14 -7,700	714 3,92,700
1 Dec	1163.80	1.9 ₹ 1,045	0.25 137.50	21.31	17 9,350	6 3,300	732 4,02,600
28 Nov	1172.40	1.55 ₹ 852.5	0.15 82.50	20.85	38 20,900	-4 -2,200	722 3,97,100
27 Nov	1177.70	1.3 ₹ 715	-0.15 -82.50	20.36	650 3,57,500	628 3,45,400	722 3,97,100
26 Nov	1185.30	1.45 ₹ 797.5	-1.15 -632.50	21.97	88 48,400	6 3,300	96 52,800
25 Nov	1177.70	2.5 ₹ 1,375	0.25 137.50	22.72	61 33,550	8 4,400	89 48,950
24 Nov	1186.00	2.2 ₹ 1,210	-0.3 -165.00	22.81	52 28,600	-10 -5,500	83 45,650
21 Nov	1183.10	2.5 ₹ 1,375	-0.85 -467.50	23.00	15 8,250	7 3,850	93 51,150
20 Nov	1173.90	3.35 ₹ 1,842.5	-0.8 -440.00	22.60	34 18,700	25 13,750	86 47,300
19 Nov	1162.10	4.15 ₹ 2,282.5	-1.15 -632.50	22.51	18 9,900	1 550	57 31,350
18 Nov	1154.10	5.35 ₹ 2,942.5	2.25 1237.50	22.43	46 25,300	32 17,600	56 30,800
17 Nov	1178.90	3.1 ₹ 1,705	-2.85 -1567.50	22.49	1 550	0 0	24 13,200
14 Nov	1157.80	6 ₹ 3,300	0 0.00	22.65	22 12,100	2 1,100	40 22,000
13 Nov	1154.80	6 ₹ 3,300	0.85 467.50	21.71	23 12,650	18 9,900	37 20,350
12 Nov	1162.00	5.15 ₹ 2,832.5	-3.9 -2145.00	22.23	1 550	0 0	18 9,900
11 Nov	1156.20	9.05 ₹ 4,977.5	1.2 660.00	25.32	15 8,250	0 0	17 9,350
10 Nov	1142.70	7.85 ₹ 4,317.5	2.35 1292.50	21.90	2 1,100	1 550	16 8,800
7 Nov	1167.20	5.5 ₹ 3,025	0.5 275.00	22.45	1 550	0 0	14 7,700
6 Nov	1190.40	5 ₹ 2,750	-0.25 -137.50	23.70	2 1,100	0 0	12 6,600
4 Nov	1179.30	5.25 ₹ 2,887.5	-7.35 -4042.50	22.93	12 6,600	10 5,500	10 5,500

For Tata Consumer Product Ltd - strike price 1070 expiring on 30DEC2025

Delta for 1070 PE is -0.05

Historical price for 1070 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 21.07, the open interest changed by 0 which decreased total open position to 692

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 1.3, which was -0.6 lower than the previous day. The implied volatity was 20.06, the open interest changed by 4 which increased total open position to 689

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 1.85, which was 0.6 higher than the previous day. The implied volatity was 20.73, the open interest changed by 2 which increased total open position to 685

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 19.50, the open interest changed by 0 which decreased total open position to 683

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 18.15, the open interest changed by 1 which increased total open position to 663

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 0.75, which was -0.8 lower than the previous day. The implied volatity was 18.84, the open interest changed by -9 which decreased total open position to 662

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 1.5, which was -1.2 lower than the previous day. The implied volatity was 18.42, the open interest changed by -6 which decreased total open position to 671

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 2.85, which was 1.25 higher than the previous day. The implied volatity was 19.52, the open interest changed by -38 which decreased total open position to 676

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 20.18, the open interest changed by -14 which decreased total open position to 714

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 21.31, the open interest changed by 6 which increased total open position to 732

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 20.85, the open interest changed by -4 which decreased total open position to 722

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 20.36, the open interest changed by 628 which increased total open position to 722

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 1.45, which was -1.15 lower than the previous day. The implied volatity was 21.97, the open interest changed by 6 which increased total open position to 96

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 22.72, the open interest changed by 8 which increased total open position to 89

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 2.2, which was -0.3 lower than the previous day. The implied volatity was 22.81, the open interest changed by -10 which decreased total open position to 83

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 2.5, which was -0.85 lower than the previous day. The implied volatity was 23.00, the open interest changed by 7 which increased total open position to 93

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 3.35, which was -0.8 lower than the previous day. The implied volatity was 22.60, the open interest changed by 25 which increased total open position to 86

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 4.15, which was -1.15 lower than the previous day. The implied volatity was 22.51, the open interest changed by 1 which increased total open position to 57

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 5.35, which was 2.25 higher than the previous day. The implied volatity was 22.43, the open interest changed by 32 which increased total open position to 56

On 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 3.1, which was -2.85 lower than the previous day. The implied volatity was 22.49, the open interest changed by 0 which decreased total open position to 24

On 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 22.65, the open interest changed by 2 which increased total open position to 40

On 13 Nov TATACONSUM was trading at 1154.80. The strike last trading price was 6, which was 0.85 higher than the previous day. The implied volatity was 21.71, the open interest changed by 18 which increased total open position to 37

On 12 Nov TATACONSUM was trading at 1162.00. The strike last trading price was 5.15, which was -3.9 lower than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 18

On 11 Nov TATACONSUM was trading at 1156.20. The strike last trading price was 9.05, which was 1.2 higher than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 17

On 10 Nov TATACONSUM was trading at 1142.70. The strike last trading price was 7.85, which was 2.35 higher than the previous day. The implied volatity was 21.90, the open interest changed by 1 which increased total open position to 16

On 7 Nov TATACONSUM was trading at 1167.20. The strike last trading price was 5.5, which was 0.5 higher than the previous day. The implied volatity was 22.45, the open interest changed by 0 which decreased total open position to 14

On 6 Nov TATACONSUM was trading at 1190.40. The strike last trading price was 5, which was -0.25 lower than the previous day. The implied volatity was 23.70, the open interest changed by 0 which decreased total open position to 12

On 4 Nov TATACONSUM was trading at 1179.30. The strike last trading price was 5.25, which was -7.35 lower than the previous day. The implied volatity was 22.93, the open interest changed by 10 which increased total open position to 10

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