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 1110 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	2 1,100
11 Dec	1142.10	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	2 1,100
10 Dec	1140.10	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	2 1,100
9 Dec	1146.70	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	0 0
8 Dec	1145.80	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	2 1,100
5 Dec	1162.90	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	0 0
4 Dec	1148.40	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	0 0
3 Dec	1140.00	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	0 0
2 Dec	1162.20	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	0 0
1 Dec	1163.80	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	0 0
28 Nov	1172.40	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	0 0
27 Nov	1177.70	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	0 0	0 0
26 Nov	1185.30	84.5 ₹ 46,475	-8.6 -4730.00	-	0 0	2 1,100	0 0
25 Nov	1177.70	84.5 ₹ 46,475	-8.6 -4730.00	25.21	2 1,100	1 550	1 550
24 Nov	1186.00	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
21 Nov	1183.10	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
20 Nov	1173.90	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
19 Nov	1162.10	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
18 Nov	1154.10	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
17 Nov	1178.90	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
12 Nov	1162.00	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
11 Nov	1156.20	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0

10 Nov	1142.70	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
7 Nov	1167.20	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
6 Nov	1190.40	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
4 Nov	1179.30	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
3 Nov	1197.50	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
31 Oct	1165.00	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
30 Oct	1176.60	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0
29 Oct	1177.10	93.1 ₹ 51,205	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1110 expiring on 30DEC2025

Delta for 1110 CE is -

Historical price for 1110 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 84.5, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 84.5, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 84.5, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 84.5, which was -8.6 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 84.5, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 84.5, which was -8.6 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 84.5, which was -8.6 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 84.5, which was -8.6 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 84.5, which was -8.6 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 84.5, which was -8.6 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 84.5, which was -8.6 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 84.5, which was -8.6 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 84.5, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 84.5, which was -8.6 lower than the previous day. The implied volatity was 25.21, the open interest changed by 1 which increased total open position to 1

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 93.1, 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 93.1, 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 93.1, 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 93.1, 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 93.1, 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 93.1, 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 93.1, 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 93.1, 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 93.1, 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 93.1, 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 93.1, 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 93.1, 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 93.1, 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 93.1, 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 Nov TATACONSUM was trading at 1197.50. The strike last trading price was 93.1, 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 31 Oct TATACONSUM was trading at 1165.00. The strike last trading price was 93.1, 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 30 Oct TATACONSUM was trading at 1176.60. The strike last trading price was 93.1, 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 29 Oct TATACONSUM was trading at 1177.10. The strike last trading price was 93.1, 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 1110 PE
Delta: -0.17 Vega: 0.64 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	4.35 ₹ 2,392.5	-1.65 -907.50	18.94	97 53,350	8 4,400	161 88,550
11 Dec	1142.10	5.55 ₹ 3,052.5	-1.8 -990.00	18.53	33 18,150	8 4,400	155 85,250
10 Dec	1140.10	7.6 ₹ 4,180	1.45 797.50	19.94	81 44,550	-4 -2,200	146 80,300
9 Dec	1146.70	6.25 ₹ 3,437.5	-0.1 -55.00	19.38	76 41,800	-11 -6,050	154 84,700
8 Dec	1145.80	6.6 ₹ 3,630	2.85 1567.50	19.30	95 52,250	17 9,350	165 90,750
5 Dec	1162.90	3.5 ₹ 1,925	-2.85 -1567.50	17.93	40 22,000	10 5,500	148 81,400
4 Dec	1148.40	6.25 ₹ 3,437.5	-3.45 -1897.50	17.68	94 51,700	11 6,050	135 74,250
3 Dec	1140.00	10 ₹ 5,500	4.65 2557.50	19.11	35 19,250	1 550	125 68,750
2 Dec	1162.20	5.35 ₹ 2,942.5	-0.55 -302.50	19.50	43 23,650	5 2,750	123 67,650
1 Dec	1163.80	5.9 ₹ 3,245	0.7 385.00	20.22	64 35,200	0 0	119 65,450
28 Nov	1172.40	5.2 ₹ 2,860	0.4 220.00	20.29	35 19,250	1 550	118 64,900
27 Nov	1177.70	4.65 ₹ 2,557.5	0.6 330.00	19.99	71 39,050	-21 -11,550	114 62,700
26 Nov	1185.30	4.05 ₹ 2,227.5	-2.5 -1375.00	20.70	498 2,73,900	98 53,900	135 74,250
25 Nov	1177.70	6.6 ₹ 3,630	0.9 495.00	21.78	19 10,450	12 6,600	34 18,700
24 Nov	1186.00	5.7 ₹ 3,135	-1 -550.00	21.89	27 14,850	0 0	17 9,350
21 Nov	1183.10	6.7 ₹ 3,685	-1.45 -797.50	22.60	4 2,200	0 0	18 9,900
20 Nov	1173.90	8.15 ₹ 4,482.5	-4.1 -2255.00	21.28	12 6,600	5 2,750	17 9,350
19 Nov	1162.10	12.25 ₹ 6,737.5	-0.6 -330.00	23.55	1 550	0 0	12 6,600
18 Nov	1154.10	12.75 ₹ 7,012.5	4.75 2612.50	22.08	4 2,200	0 0	9 4,950
17 Nov	1178.90	8 ₹ 4,400	-9.55 -5252.50	22.21	10 5,500	7 3,850	8 4,400
14 Nov	1157.80	17.55 ₹ 9,652.5	-5 -2750.00	-	0 0	0 0	0 0
13 Nov	1154.80	17.55 ₹ 9,652.5	-5 -2750.00	-	0 0	1 550	0 0
12 Nov	1162.00	17.55 ₹ 9,652.5	-5 -2750.00	26.25	1 550	0 0	0 0
11 Nov	1156.20	22.55 ₹ 12,402.5	0 0.00	4.04	0 0	0 0	0 0
10 Nov	1142.70	22.55 ₹ 12,402.5	0 0.00	3.18	0 0	0 0	0 0
7 Nov	1167.20	22.55 ₹ 12,402.5	0 0.00	4.69	0 0	0 0	0 0
6 Nov	1190.40	22.55 ₹ 12,402.5	0 0.00	5.58	0 0	0 0	0 0
4 Nov	1179.30	22.55 ₹ 12,402.5	0 0.00	5.19	0 0	0 0	0 0
3 Nov	1197.50	22.55 ₹ 12,402.5	0 0.00	6.14	0 0	0 0	0 0
31 Oct	1165.00	22.55 ₹ 12,402.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1176.60	22.55 ₹ 12,402.5	0 0.00	4.89	0 0	0 0	0 0
29 Oct	1177.10	22.55 ₹ 12,402.5	0 0.00	5.15	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1110 expiring on 30DEC2025

Delta for 1110 PE is -0.17

Historical price for 1110 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 18.94, the open interest changed by 8 which increased total open position to 161

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 5.55, which was -1.8 lower than the previous day. The implied volatity was 18.53, the open interest changed by 8 which increased total open position to 155

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 7.6, which was 1.45 higher than the previous day. The implied volatity was 19.94, the open interest changed by -4 which decreased total open position to 146

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 6.25, which was -0.1 lower than the previous day. The implied volatity was 19.38, the open interest changed by -11 which decreased total open position to 154

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 6.6, which was 2.85 higher than the previous day. The implied volatity was 19.30, the open interest changed by 17 which increased total open position to 165

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 3.5, which was -2.85 lower than the previous day. The implied volatity was 17.93, the open interest changed by 10 which increased total open position to 148

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 6.25, which was -3.45 lower than the previous day. The implied volatity was 17.68, the open interest changed by 11 which increased total open position to 135

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 10, which was 4.65 higher than the previous day. The implied volatity was 19.11, the open interest changed by 1 which increased total open position to 125

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 5.35, which was -0.55 lower than the previous day. The implied volatity was 19.50, the open interest changed by 5 which increased total open position to 123

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 5.9, which was 0.7 higher than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 119

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 5.2, which was 0.4 higher than the previous day. The implied volatity was 20.29, the open interest changed by 1 which increased total open position to 118

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 4.65, which was 0.6 higher than the previous day. The implied volatity was 19.99, the open interest changed by -21 which decreased total open position to 114

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 4.05, which was -2.5 lower than the previous day. The implied volatity was 20.70, the open interest changed by 98 which increased total open position to 135

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 6.6, which was 0.9 higher than the previous day. The implied volatity was 21.78, the open interest changed by 12 which increased total open position to 34

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 5.7, which was -1 lower than the previous day. The implied volatity was 21.89, the open interest changed by 0 which decreased total open position to 17

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 6.7, which was -1.45 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 18

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 8.15, which was -4.1 lower than the previous day. The implied volatity was 21.28, the open interest changed by 5 which increased total open position to 17

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 12.25, which was -0.6 lower than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 12

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 12.75, which was 4.75 higher than the previous day. The implied volatity was 22.08, the open interest changed by 0 which decreased total open position to 9

On 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 8, which was -9.55 lower than the previous day. The implied volatity was 22.21, the open interest changed by 7 which increased total open position to 8

On 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 17.55, which was -5 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 17.55, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov TATACONSUM was trading at 1162.00. The strike last trading price was 17.55, which was -5 lower than the previous day. The implied volatity was 26.25, 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 22.55, which was 0 lower than the previous day. The implied volatity was 4.04, 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 22.55, which was 0 lower than the previous day. The implied volatity was 3.18, 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 22.55, which was 0 lower than the previous day. The implied volatity was 4.69, 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 22.55, which was 0 lower than the previous day. The implied volatity was 5.58, 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 22.55, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TATACONSUM was trading at 1197.50. The strike last trading price was 22.55, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TATACONSUM was trading at 1165.00. The strike last trading price was 22.55, 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 30 Oct TATACONSUM was trading at 1176.60. The strike last trading price was 22.55, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TATACONSUM was trading at 1177.10. The strike last trading price was 22.55, which was 0 lower than the previous day. The implied volatity was 5.15, 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