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 1130 CE
Delta: 0.73 Vega: 0.84 Theta: -0.61 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	32.15 ₹ 17,682.5	4.05 2227.50	16.60	30 16,500	10 5,500	31 17,050
11 Dec	1142.10	29 ₹ 15,950	1.75 962.50	17.46	44 24,200	-1 -550	21 11,550
10 Dec	1140.10	27.3 ₹ 15,015	-4.25 -2337.50	16.84	33 18,150	3 1,650	20 11,000
9 Dec	1146.70	31.35 ₹ 17,242.5	-3.95 -2172.50	16.78	42 23,100	7 3,850	17 9,350
8 Dec	1145.80	35.3 ₹ 19,415	-31.7 -17435.00	-	0 0	0 0	10 5,500
5 Dec	1162.90	35.3 ₹ 19,415	-31.7 -17435.00	-	0 0	9 4,950	0 0
4 Dec	1148.40	35.3 ₹ 19,415	-31.7 -17435.00	18.08	27 14,850	10 5,500	11 6,050
3 Dec	1140.00	67 ₹ 36,850	-12.95 -7122.50	-	0 0	0 0	0 0
2 Dec	1162.20	67 ₹ 36,850	-12.95 -7122.50	-	0 0	0 0	0 0
1 Dec	1163.80	67 ₹ 36,850	-12.95 -7122.50	-	0 0	0 0	0 0
28 Nov	1172.40	67 ₹ 36,850	-12.95 -7122.50	-	0 0	0 0	0 0
27 Nov	1177.70	67 ₹ 36,850	-12.95 -7122.50	-	0 0	0 0	0 0
26 Nov	1185.30	67 ₹ 36,850	-12.95 -7122.50	-	0 0	1 550	0 0
25 Nov	1177.70	67 ₹ 36,850	-12.95 -7122.50	22.50	1 550	0 0	0 0
24 Nov	1186.00	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1183.10	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1173.90	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1162.10	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1154.10	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1178.90	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1162.00	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1156.20	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1142.70	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1167.20	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0

6 Nov	1190.40	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1179.30	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1197.50	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1165.00	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1176.60	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1177.10	79.95 ₹ 43,972.5	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1130 expiring on 30DEC2025

Delta for 1130 CE is 0.73

Historical price for 1130 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 32.15, which was 4.05 higher than the previous day. The implied volatity was 16.60, the open interest changed by 10 which increased total open position to 31

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 29, which was 1.75 higher than the previous day. The implied volatity was 17.46, the open interest changed by -1 which decreased total open position to 21

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 27.3, which was -4.25 lower than the previous day. The implied volatity was 16.84, the open interest changed by 3 which increased total open position to 20

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 31.35, which was -3.95 lower than the previous day. The implied volatity was 16.78, the open interest changed by 7 which increased total open position to 17

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 35.3, which was -31.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 35.3, which was -31.7 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 35.3, which was -31.7 lower than the previous day. The implied volatity was 18.08, the open interest changed by 10 which increased total open position to 11

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 67, which was -12.95 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 67, which was -12.95 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 67, which was -12.95 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 67, which was -12.95 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 67, which was -12.95 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 67, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 67, which was -12.95 lower than the previous day. The implied volatity was 22.50, 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 79.95, 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 79.95, 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 79.95, 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 79.95, 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 79.95, 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 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 79.95, 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 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 79.95, 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 13 Nov TATACONSUM was trading at 1154.80. The strike last trading price was 79.95, 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 Nov TATACONSUM was trading at 1162.00. The strike last trading price was 79.95, 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 Nov TATACONSUM was trading at 1156.20. The strike last trading price was 79.95, 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 Nov TATACONSUM was trading at 1142.70. The strike last trading price was 79.95, 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 7 Nov TATACONSUM was trading at 1167.20. The strike last trading price was 79.95, 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 6 Nov TATACONSUM was trading at 1190.40. The strike last trading price was 79.95, 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 Nov TATACONSUM was trading at 1179.30. The strike last trading price was 79.95, 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 Nov TATACONSUM was trading at 1197.50. The strike last trading price was 79.95, 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 31 Oct TATACONSUM was trading at 1165.00. The strike last trading price was 79.95, 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 30 Oct TATACONSUM was trading at 1176.60. The strike last trading price was 79.95, 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 29 Oct TATACONSUM was trading at 1177.10. The strike last trading price was 79.95, 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

TATACONSUM 30DEC2025 1130 PE
Delta: -0.29 Vega: 0.87 Theta: -0.35 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	8.5 ₹ 4,675	-2.95 -1622.50	18.24	140 77,000	0 0	193 1,06,150
11 Dec	1142.10	11.1 ₹ 6,105	-2.5 -1375.00	18.48	90 49,500	14 7,700	193 1,06,150
10 Dec	1140.10	13.4 ₹ 7,370	2.05 1127.50	19.52	153 84,150	15 8,250	182 1,00,100
9 Dec	1146.70	11.6 ₹ 6,380	-0.2 -110.00	19.16	107 58,850	-22 -12,100	168 92,400
8 Dec	1145.80	12.15 ₹ 6,682.5	5.3 2915.00	19.17	172 94,600	-1 -550	187 1,02,850
5 Dec	1162.90	6.65 ₹ 3,657.5	-4.95 -2722.50	17.36	215 1,18,250	14 7,700	190 1,04,500
4 Dec	1148.40	11.9 ₹ 6,545	-4.65 -2557.50	17.83	257 1,41,350	-31 -17,050	177 97,350
3 Dec	1140.00	17.5 ₹ 9,625	7.6 4180.00	19.59	234 1,28,700	31 17,050	209 1,14,950
2 Dec	1162.20	9.55 ₹ 5,252.5	-0.45 -247.50	19.37	134 73,700	34 18,700	179 98,450
1 Dec	1163.80	10.15 ₹ 5,582.5	1.45 797.50	20.05	130 71,500	29 15,950	146 80,300
28 Nov	1172.40	8.2 ₹ 4,510	0.8 440.00	19.46	10 5,500	-2 -1,100	119 65,450
27 Nov	1177.70	7.4 ₹ 4,070	0.55 302.50	19.19	62 34,100	5 2,750	111 61,050
26 Nov	1185.30	6.65 ₹ 3,657.5	-3.7 -2035.00	20.22	160 88,000	9 4,950	106 58,300
25 Nov	1177.70	10.25 ₹ 5,637.5	1.55 852.50	21.34	158 86,900	53 29,150	94 51,700
24 Nov	1186.00	8.5 ₹ 4,675	-1.45 -797.50	21.08	32 17,600	2 1,100	42 23,100
21 Nov	1183.10	9.6 ₹ 5,280	-2.45 -1347.50	21.74	27 14,850	7 3,850	39 21,450
20 Nov	1173.90	12.5 ₹ 6,875	-1.9 -1045.00	21.06	37 20,350	16 8,800	31 17,050
19 Nov	1162.10	14.4 ₹ 7,920	-3.95 -2172.50	21.23	12 6,600	7 3,850	15 8,250
18 Nov	1154.10	18.45 ₹ 10,147.5	-10.75 -5912.50	21.83	13 7,150	8 4,400	8 4,400
17 Nov	1178.90	29.2 ₹ 16,060	0 0.00	4.37	0 0	0 0	0 0
14 Nov	1157.80	29.2 ₹ 16,060	0 0.00	2.74	0 0	0 0	0 0
13 Nov	1154.80	29.2 ₹ 16,060	0 0.00	2.59	0 0	0 0	0 0
12 Nov	1162.00	29.2 ₹ 16,060	0 0.00	3.19	0 0	0 0	0 0
11 Nov	1156.20	29.2 ₹ 16,060	0 0.00	2.72	0 0	0 0	0 0
10 Nov	1142.70	29.2 ₹ 16,060	0 0.00	2.07	0 0	0 0	0 0
7 Nov	1167.20	29.2 ₹ 16,060	0 0.00	3.44	0 0	0 0	0 0
6 Nov	1190.40	29.2 ₹ 16,060	0 0.00	4.37	0 0	0 0	0 0
4 Nov	1179.30	29.2 ₹ 16,060	0 0.00	3.99	0 0	0 0	0 0
3 Nov	1197.50	29.2 ₹ 16,060	0 0.00	5.01	0 0	0 0	0 0
31 Oct	1165.00	29.2 ₹ 16,060	0 0.00	-	0 0	0 0	0 0
30 Oct	1176.60	29.2 ₹ 16,060	0 0.00	3.74	0 0	0 0	0 0
29 Oct	1177.10	29.2 ₹ 16,060	0 0.00	4.01	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1130 expiring on 30DEC2025

Delta for 1130 PE is -0.29

Historical price for 1130 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 8.5, which was -2.95 lower than the previous day. The implied volatity was 18.24, the open interest changed by 0 which decreased total open position to 193

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 11.1, which was -2.5 lower than the previous day. The implied volatity was 18.48, the open interest changed by 14 which increased total open position to 193

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 13.4, which was 2.05 higher than the previous day. The implied volatity was 19.52, the open interest changed by 15 which increased total open position to 182

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 11.6, which was -0.2 lower than the previous day. The implied volatity was 19.16, the open interest changed by -22 which decreased total open position to 168

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 12.15, which was 5.3 higher than the previous day. The implied volatity was 19.17, the open interest changed by -1 which decreased total open position to 187

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 6.65, which was -4.95 lower than the previous day. The implied volatity was 17.36, the open interest changed by 14 which increased total open position to 190

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 11.9, which was -4.65 lower than the previous day. The implied volatity was 17.83, the open interest changed by -31 which decreased total open position to 177

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 17.5, which was 7.6 higher than the previous day. The implied volatity was 19.59, the open interest changed by 31 which increased total open position to 209

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 9.55, which was -0.45 lower than the previous day. The implied volatity was 19.37, the open interest changed by 34 which increased total open position to 179

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 10.15, which was 1.45 higher than the previous day. The implied volatity was 20.05, the open interest changed by 29 which increased total open position to 146

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 8.2, which was 0.8 higher than the previous day. The implied volatity was 19.46, the open interest changed by -2 which decreased total open position to 119

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 7.4, which was 0.55 higher than the previous day. The implied volatity was 19.19, the open interest changed by 5 which increased total open position to 111

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 6.65, which was -3.7 lower than the previous day. The implied volatity was 20.22, the open interest changed by 9 which increased total open position to 106

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 10.25, which was 1.55 higher than the previous day. The implied volatity was 21.34, the open interest changed by 53 which increased total open position to 94

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 8.5, which was -1.45 lower than the previous day. The implied volatity was 21.08, the open interest changed by 2 which increased total open position to 42

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 9.6, which was -2.45 lower than the previous day. The implied volatity was 21.74, the open interest changed by 7 which increased total open position to 39

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 12.5, which was -1.9 lower than the previous day. The implied volatity was 21.06, the open interest changed by 16 which increased total open position to 31

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 14.4, which was -3.95 lower than the previous day. The implied volatity was 21.23, the open interest changed by 7 which increased total open position to 15

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 18.45, which was -10.75 lower than the previous day. The implied volatity was 21.83, the open interest changed by 8 which increased total open position to 8

On 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 29.2, which was 0 lower than the previous day. The implied volatity was 4.37, 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 29.2, which was 0 lower than the previous day. The implied volatity was 2.74, 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 29.2, which was 0 lower than the previous day. The implied volatity was 2.59, 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 29.2, which was 0 lower than the previous day. The implied volatity was 3.19, 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 29.2, which was 0 lower than the previous day. The implied volatity was 2.72, 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 29.2, which was 0 lower than the previous day. The implied volatity was 2.07, 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 29.2, which was 0 lower than the previous day. The implied volatity was 3.44, 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 29.2, which was 0 lower than the previous day. The implied volatity was 4.37, 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 29.2, which was 0 lower than the previous day. The implied volatity was 3.99, 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 29.2, which was 0 lower than the previous day. The implied volatity was 5.01, 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 29.2, 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 29.2, which was 0 lower than the previous day. The implied volatity was 3.74, 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 29.2, which was 0 lower than the previous day. The implied volatity was 4.01, 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