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 1090 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
11 Dec	1142.10	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
10 Dec	1140.10	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
9 Dec	1146.70	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
8 Dec	1145.80	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
5 Dec	1162.90	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
4 Dec	1148.40	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
3 Dec	1140.00	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
2 Dec	1162.20	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
1 Dec	1163.80	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
28 Nov	1172.40	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
27 Nov	1177.70	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
26 Nov	1185.30	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0

25 Nov	1177.70	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
24 Nov	1186.00	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
21 Nov	1183.10	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
20 Nov	1173.90	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
19 Nov	1162.10	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
18 Nov	1154.10	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
17 Nov	1178.90	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
12 Nov	1162.00	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
11 Nov	1156.20	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
10 Nov	1142.70	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
7 Nov	1167.20	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
6 Nov	1190.40	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0
4 Nov	1179.30	107.4 ₹ 59,070	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1090 expiring on 30DEC2025

Delta for 1090 CE is -

Historical price for 1090 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 107.4, 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 1090 PE
Delta: -0.09 Vega: 0.41 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	2.1 ₹ 1,155	-0.85 -467.50	19.71	202 1,11,100	30 16,500	128 70,400
11 Dec	1142.10	2.95 ₹ 1,622.5	-0.8 -440.00	19.66	23 12,650	-4 -2,200	97 53,350
10 Dec	1140.10	3.9 ₹ 2,145	0.7 385.00	20.28	33 18,150	-14 -7,700	100 55,000
9 Dec	1146.70	3.2 ₹ 1,760	-0.1 -55.00	19.87	66 36,300	1 550	114 62,700
8 Dec	1145.80	3.25 ₹ 1,787.5	1.55 852.50	19.44	47 25,850	-15 -8,250	115 63,250
5 Dec	1162.90	1.65 ₹ 907.5	-1.55 -852.50	18.28	68 37,400	-1 -550	127 69,850
4 Dec	1148.40	3.2 ₹ 1,760	-1.85 -1017.50	18.07	75 41,250	19 10,450	125 68,750
3 Dec	1140.00	5.1 ₹ 2,805	2.05 1127.50	18.72	34 18,700	-2 -1,100	106 58,300
2 Dec	1162.20	2.9 ₹ 1,595	-0.35 -192.50	19.89	28 15,400	-7 -3,850	108 59,400
1 Dec	1163.80	3.25 ₹ 1,787.5	0.15 82.50	20.48	21 11,550	3 1,650	116 63,800
28 Nov	1172.40	3.1 ₹ 1,705	0.5 275.00	20.89	13 7,150	3 1,650	112 61,600
27 Nov	1177.70	2.55 ₹ 1,402.5	0.05 27.50	20.20	63 34,650	18 9,900	108 59,400
26 Nov	1185.30	2.45 ₹ 1,347.5	-1.75 -962.50	21.33	75 41,250	8 4,400	92 50,600
25 Nov	1177.70	4.1 ₹ 2,255	0.6 330.00	22.20	85 46,750	52 28,600	82 45,100
24 Nov	1186.00	3.4 ₹ 1,870	-0.65 -357.50	22.09	42 23,100	20 11,000	27 14,850
21 Nov	1183.10	4.1 ₹ 2,255	-2.05 -1127.50	22.68	6 3,300	-1 -550	7 3,850
20 Nov	1173.90	6.15 ₹ 3,382.5	-0.35 -192.50	22.81	5 2,750	1 550	7 3,850
19 Nov	1162.10	6.5 ₹ 3,575	0 0.00	22.11	1 550	0 0	5 2,750
18 Nov	1154.10	6.5 ₹ 3,575	1.5 825.00	20.26	1 550	0 0	4 2,200
17 Nov	1178.90	5 ₹ 2,750	-0.3 -165.00	22.24	7 3,850	4 2,200	5 2,750
14 Nov	1157.80	5.3 ₹ 2,915	-11.8 -6490.00	18.51	1 550	0 0	0 0
13 Nov	1154.80	17.1 ₹ 9,405	0 0.00	5.09	0 0	0 0	0 0
12 Nov	1162.00	17.1 ₹ 9,405	0 0.00	5.80	0 0	0 0	0 0
11 Nov	1156.20	17.1 ₹ 9,405	0 0.00	5.22	0 0	0 0	0 0
10 Nov	1142.70	17.1 ₹ 9,405	0 0.00	4.49	0 0	0 0	0 0
7 Nov	1167.20	17.1 ₹ 9,405	0 0.00	5.91	0 0	0 0	0 0
6 Nov	1190.40	17.1 ₹ 9,405	0 0.00	6.76	0 0	0 0	0 0
4 Nov	1179.30	17.1 ₹ 9,405	0 0.00	6.36	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1090 expiring on 30DEC2025

Delta for 1090 PE is -0.09

Historical price for 1090 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was 19.71, the open interest changed by 30 which increased total open position to 128

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 2.95, which was -0.8 lower than the previous day. The implied volatity was 19.66, the open interest changed by -4 which decreased total open position to 97

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 3.9, which was 0.7 higher than the previous day. The implied volatity was 20.28, the open interest changed by -14 which decreased total open position to 100

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 3.2, which was -0.1 lower than the previous day. The implied volatity was 19.87, the open interest changed by 1 which increased total open position to 114

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 3.25, which was 1.55 higher than the previous day. The implied volatity was 19.44, the open interest changed by -15 which decreased total open position to 115

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 1.65, which was -1.55 lower than the previous day. The implied volatity was 18.28, the open interest changed by -1 which decreased total open position to 127

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 3.2, which was -1.85 lower than the previous day. The implied volatity was 18.07, the open interest changed by 19 which increased total open position to 125

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 5.1, which was 2.05 higher than the previous day. The implied volatity was 18.72, the open interest changed by -2 which decreased total open position to 106

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was 19.89, the open interest changed by -7 which decreased total open position to 108

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 20.48, the open interest changed by 3 which increased total open position to 116

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 3.1, which was 0.5 higher than the previous day. The implied volatity was 20.89, the open interest changed by 3 which increased total open position to 112

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 20.20, the open interest changed by 18 which increased total open position to 108

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 2.45, which was -1.75 lower than the previous day. The implied volatity was 21.33, the open interest changed by 8 which increased total open position to 92

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 4.1, which was 0.6 higher than the previous day. The implied volatity was 22.20, the open interest changed by 52 which increased total open position to 82

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 3.4, which was -0.65 lower than the previous day. The implied volatity was 22.09, the open interest changed by 20 which increased total open position to 27

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 4.1, which was -2.05 lower than the previous day. The implied volatity was 22.68, the open interest changed by -1 which decreased total open position to 7

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 6.15, which was -0.35 lower than the previous day. The implied volatity was 22.81, the open interest changed by 1 which increased total open position to 7

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 5

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 6.5, which was 1.5 higher than the previous day. The implied volatity was 20.26, the open interest changed by 0 which decreased total open position to 4

On 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 5, which was -0.3 lower than the previous day. The implied volatity was 22.24, the open interest changed by 4 which increased total open position to 5

On 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 5.3, which was -11.8 lower than the previous day. The implied volatity was 18.51, 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 17.1, which was 0 lower than the previous day. The implied volatity was 5.09, 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 17.1, which was 0 lower than the previous day. The implied volatity was 5.80, 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 17.1, which was 0 lower than the previous day. The implied volatity was 5.22, 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 17.1, which was 0 lower than the previous day. The implied volatity was 4.49, 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 17.1, which was 0 lower than the previous day. The implied volatity was 5.91, 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 17.1, which was 0 lower than the previous day. The implied volatity was 6.76, 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 17.1, which was 0 lower than the previous day. The implied volatity was 6.36, 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