TATACONSUM

Tata Consumer Product Ltd

1140.1 -6.60 (-0.58%)

L: 1138.3 H: 1156.7

Back to Option Chain

Historical option data for TATACONSUM
10 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 1150 CE
Delta: 0.48 Vega: 1.06 Theta: -0.60 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1140.10	16.8 ₹ 9,240	-3 -1650.00	17.26	660 3,63,000	38 20,900	339 1,86,450
9 Dec	1146.70	20 ₹ 11,000	-0.85 -467.50	17.24	532 2,92,600	9 4,950	300 1,65,000
8 Dec	1145.80	20.2 ₹ 11,110	-10.65 -5857.50	17.16	302 1,66,100	21 11,550	296 1,62,800
5 Dec	1162.90	31.6 ₹ 17,380	7.85 4317.50	16.80	539 2,96,450	-44 -24,200	279 1,53,450
4 Dec	1148.40	23 ₹ 12,650	2.25 1237.50	17.52	1,072 5,89,600	83 45,650	322 1,77,100
3 Dec	1140.00	19.5 ₹ 10,725	-13.2 -7260.00	17.93	447 2,45,850	159 87,450	237 1,30,350
2 Dec	1162.20	33.45 ₹ 18,397.5	-1.65 -907.50	17.43	126 69,300	18 9,900	78 42,900
1 Dec	1163.80	35.6 ₹ 19,580	-7.65 -4207.50	17.93	40 22,000	12 6,600	61 33,550
28 Nov	1172.40	43.25 ₹ 23,787.5	-4 -2200.00	17.68	12 6,600	0 0	50 27,500
27 Nov	1177.70	46.95 ₹ 25,822.5	-7.3 -4015.00	18.04	5 2,750	3 1,650	50 27,500
26 Nov	1185.30	54.8 ₹ 30,140	3.05 1677.50	17.29	72 39,600	12 6,600	48 26,400
25 Nov	1177.70	51.75 ₹ 28,462.5	-1.65 -907.50	21.46	17 9,350	0 0	38 20,900
24 Nov	1186.00	56.45 ₹ 31,047.5	3.45 1897.50	20.02	61 33,550	-7 -3,850	35 19,250
21 Nov	1183.10	53 ₹ 29,150	6 3300.00	14.71	17 9,350	3 1,650	42 23,100
20 Nov	1173.90	47.55 ₹ 26,152.5	3.25 1787.50	19.12	79 43,450	-26 -14,300	38 20,900
19 Nov	1162.10	43.45 ₹ 23,897.5	2.15 1182.50	18.44	79 43,450	38 20,900	65 35,750
18 Nov	1154.10	41 ₹ 22,550	-15.6 -8580.00	20.68	25 13,750	19 10,450	26 14,300
17 Nov	1178.90	56.6 ₹ 31,130	14.25 7837.50	19.45	13 7,150	0 0	6 3,300
14 Nov	1157.80	42.35 ₹ 23,292.5	3.05 1677.50	19.55	1 550	0 0	5 2,750
13 Nov	1154.80	39.3 ₹ 21,615	-8.45 -4647.50	19.20	1 550	0 0	5 2,750
12 Nov	1162.00	47.75 ₹ 26,262.5	2.75 1512.50	20.35	1 550	0 0	5 2,750
11 Nov	1156.20	45 ₹ 24,750	5 2750.00	20.95	2 1,100	1 550	4 2,200
10 Nov	1142.70	40 ₹ 22,000	-11 -6050.00	21.55	1 550	0 0	2 1,100
7 Nov	1167.20	51 ₹ 28,050	-9.1 -5005.00	17.96	1 550	0 0	1 550
6 Nov	1190.40	60.1 ₹ 33,055	-7.9 -4345.00	-	0 0	1 550	0 0
4 Nov	1179.30	60.1 ₹ 33,055	-7.9 -4345.00	19.61	1 550	0 0	0 0
3 Nov	1197.50	68 ₹ 37,400	0 0.00	-	0 0	0 0	0 0
31 Oct	1165.00	68 ₹ 37,400	0 0.00	-	0 0	0 0	0 0

30 Oct	1176.60	68 ₹ 37,400	0 0.00	-	0 0	0 0	0 0
29 Oct	1177.10	68 ₹ 37,400	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1150 expiring on 30DEC2025

Delta for 1150 CE is 0.48

Historical price for 1150 CE is as follows

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 16.8, which was -3 lower than the previous day. The implied volatity was 17.26, the open interest changed by 38 which increased total open position to 339

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 20, which was -0.85 lower than the previous day. The implied volatity was 17.24, the open interest changed by 9 which increased total open position to 300

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 20.2, which was -10.65 lower than the previous day. The implied volatity was 17.16, the open interest changed by 21 which increased total open position to 296

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 31.6, which was 7.85 higher than the previous day. The implied volatity was 16.80, the open interest changed by -44 which decreased total open position to 279

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 23, which was 2.25 higher than the previous day. The implied volatity was 17.52, the open interest changed by 83 which increased total open position to 322

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 19.5, which was -13.2 lower than the previous day. The implied volatity was 17.93, the open interest changed by 159 which increased total open position to 237

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 33.45, which was -1.65 lower than the previous day. The implied volatity was 17.43, the open interest changed by 18 which increased total open position to 78

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 35.6, which was -7.65 lower than the previous day. The implied volatity was 17.93, the open interest changed by 12 which increased total open position to 61

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 43.25, which was -4 lower than the previous day. The implied volatity was 17.68, the open interest changed by 0 which decreased total open position to 50

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 46.95, which was -7.3 lower than the previous day. The implied volatity was 18.04, the open interest changed by 3 which increased total open position to 50

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 54.8, which was 3.05 higher than the previous day. The implied volatity was 17.29, the open interest changed by 12 which increased total open position to 48

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 51.75, which was -1.65 lower than the previous day. The implied volatity was 21.46, the open interest changed by 0 which decreased total open position to 38

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 56.45, which was 3.45 higher than the previous day. The implied volatity was 20.02, the open interest changed by -7 which decreased total open position to 35

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 53, which was 6 higher than the previous day. The implied volatity was 14.71, the open interest changed by 3 which increased total open position to 42

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 47.55, which was 3.25 higher than the previous day. The implied volatity was 19.12, the open interest changed by -26 which decreased total open position to 38

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 43.45, which was 2.15 higher than the previous day. The implied volatity was 18.44, the open interest changed by 38 which increased total open position to 65

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 41, which was -15.6 lower than the previous day. The implied volatity was 20.68, the open interest changed by 19 which increased total open position to 26

On 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 56.6, which was 14.25 higher than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 6

On 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 42.35, which was 3.05 higher than the previous day. The implied volatity was 19.55, the open interest changed by 0 which decreased total open position to 5

On 13 Nov TATACONSUM was trading at 1154.80. The strike last trading price was 39.3, which was -8.45 lower than the previous day. The implied volatity was 19.20, the open interest changed by 0 which decreased total open position to 5

On 12 Nov TATACONSUM was trading at 1162.00. The strike last trading price was 47.75, which was 2.75 higher than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 5

On 11 Nov TATACONSUM was trading at 1156.20. The strike last trading price was 45, which was 5 higher than the previous day. The implied volatity was 20.95, the open interest changed by 1 which increased total open position to 4

On 10 Nov TATACONSUM was trading at 1142.70. The strike last trading price was 40, which was -11 lower than the previous day. The implied volatity was 21.55, the open interest changed by 0 which decreased total open position to 2

On 7 Nov TATACONSUM was trading at 1167.20. The strike last trading price was 51, which was -9.1 lower than the previous day. The implied volatity was 17.96, the open interest changed by 0 which decreased total open position to 1

On 6 Nov TATACONSUM was trading at 1190.40. The strike last trading price was 60.1, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov TATACONSUM was trading at 1179.30. The strike last trading price was 60.1, which was -7.9 lower than the previous day. The implied volatity was 19.61, 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 68, 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 68, 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 68, 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 68, 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 1150 PE
Delta: -0.52 Vega: 1.06 Theta: -0.35 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1140.10	22.5 ₹ 12,375	2.3 1265.00	19.50	95 52,250	13 7,150	323 1,77,650
9 Dec	1146.70	19.9 ₹ 10,945	0 0.00	19.16	107 58,850	-8 -4,400	309 1,69,950
8 Dec	1145.80	20.8 ₹ 11,440	8.15 4482.50	19.40	345 1,89,750	29 15,950	314 1,72,700
5 Dec	1162.90	12.45 ₹ 6,847.5	-7.15 -3932.50	17.34	156 85,800	14 7,700	289 1,58,950
4 Dec	1148.40	20.3 ₹ 11,165	-5.9 -3245.00	17.98	279 1,53,450	11 6,050	278 1,52,900
3 Dec	1140.00	27 ₹ 14,850	10.65 5857.50	19.54	486 2,67,300	-39 -21,450	266 1,46,300
2 Dec	1162.20	15.9 ₹ 8,745	-0.35 -192.50	19.29	293 1,61,150	-1 -550	305 1,67,750
1 Dec	1163.80	16.7 ₹ 9,185	2.45 1347.50	20.15	375 2,06,250	122 67,100	306 1,68,300
28 Nov	1172.40	14.1 ₹ 7,755	1.25 687.50	19.82	130 71,500	12 6,600	185 1,01,750
27 Nov	1177.70	12.6 ₹ 6,930	1.65 907.50	19.30	231 1,27,050	6 3,300	174 95,700
26 Nov	1185.30	10.95 ₹ 6,022.5	-4.8 -2640.00	20.12	251 1,38,050	44 24,200	168 92,400
25 Nov	1177.70	16 ₹ 8,800	2.75 1512.50	21.41	157 86,350	36 19,800	124 68,200
24 Nov	1186.00	13.05 ₹ 7,177.5	-1.95 -1072.50	20.74	73 40,150	11 6,050	89 48,950
21 Nov	1183.10	14.55 ₹ 8,002.5	-3.85 -2117.50	21.63	60 33,000	19 10,450	76 41,800
20 Nov	1173.90	18.55 ₹ 10,202.5	-3.5 -1925.00	20.93	90 49,500	38 20,900	58 31,900
19 Nov	1162.10	22.05 ₹ 12,127.5	-4 -2200.00	21.85	10 5,500	6 3,300	19 10,450
18 Nov	1154.10	26.15 ₹ 14,382.5	7.65 4207.50	21.81	13 7,150	5 2,750	12 6,600
17 Nov	1178.90	18.5 ₹ 10,175	-18.55 -10202.50	22.59	9 4,950	6 3,300	6 3,300
14 Nov	1157.80	37.05 ₹ 20,377.5	0 0.00	1.37	0 0	0 0	0 0
13 Nov	1154.80	37.05 ₹ 20,377.5	0 0.00	1.12	0 0	0 0	0 0
12 Nov	1162.00	37.05 ₹ 20,377.5	0 0.00	1.85	0 0	0 0	0 0
11 Nov	1156.20	37.05 ₹ 20,377.5	0 0.00	1.39	0 0	0 0	0 0
10 Nov	1142.70	37.05 ₹ 20,377.5	0 0.00	0.55	0 0	0 0	0 0
7 Nov	1167.20	37.05 ₹ 20,377.5	0 0.00	2.18	0 0	0 0	0 0
6 Nov	1190.40	37.05 ₹ 20,377.5	0 0.00	3.15	0 0	0 0	0 0
4 Nov	1179.30	37.05 ₹ 20,377.5	0 0.00	2.78	0 0	0 0	0 0
3 Nov	1197.50	37.05 ₹ 20,377.5	0 0.00	3.84	0 0	0 0	0 0
31 Oct	1165.00	37.05 ₹ 20,377.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1176.60	37.05 ₹ 20,377.5	0 0.00	2.57	0 0	0 0	0 0
29 Oct	1177.10	37.05 ₹ 20,377.5	0 0.00	2.86	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1150 expiring on 30DEC2025

Delta for 1150 PE is -0.52

Historical price for 1150 PE is as follows

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 22.5, which was 2.3 higher than the previous day. The implied volatity was 19.50, the open interest changed by 13 which increased total open position to 323

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 19.9, which was 0 lower than the previous day. The implied volatity was 19.16, the open interest changed by -8 which decreased total open position to 309

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 20.8, which was 8.15 higher than the previous day. The implied volatity was 19.40, the open interest changed by 29 which increased total open position to 314

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 12.45, which was -7.15 lower than the previous day. The implied volatity was 17.34, the open interest changed by 14 which increased total open position to 289

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 20.3, which was -5.9 lower than the previous day. The implied volatity was 17.98, the open interest changed by 11 which increased total open position to 278

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 27, which was 10.65 higher than the previous day. The implied volatity was 19.54, the open interest changed by -39 which decreased total open position to 266

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 15.9, which was -0.35 lower than the previous day. The implied volatity was 19.29, the open interest changed by -1 which decreased total open position to 305

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 16.7, which was 2.45 higher than the previous day. The implied volatity was 20.15, the open interest changed by 122 which increased total open position to 306

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 14.1, which was 1.25 higher than the previous day. The implied volatity was 19.82, the open interest changed by 12 which increased total open position to 185

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 12.6, which was 1.65 higher than the previous day. The implied volatity was 19.30, the open interest changed by 6 which increased total open position to 174

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 10.95, which was -4.8 lower than the previous day. The implied volatity was 20.12, the open interest changed by 44 which increased total open position to 168

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 16, which was 2.75 higher than the previous day. The implied volatity was 21.41, the open interest changed by 36 which increased total open position to 124

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 13.05, which was -1.95 lower than the previous day. The implied volatity was 20.74, the open interest changed by 11 which increased total open position to 89

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 14.55, which was -3.85 lower than the previous day. The implied volatity was 21.63, the open interest changed by 19 which increased total open position to 76

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 18.55, which was -3.5 lower than the previous day. The implied volatity was 20.93, the open interest changed by 38 which increased total open position to 58

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 22.05, which was -4 lower than the previous day. The implied volatity was 21.85, the open interest changed by 6 which increased total open position to 19

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 26.15, which was 7.65 higher than the previous day. The implied volatity was 21.81, the open interest changed by 5 which increased total open position to 12

On 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 18.5, which was -18.55 lower than the previous day. The implied volatity was 22.59, the open interest changed by 6 which increased total open position to 6

On 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 37.05, which was 0 lower than the previous day. The implied volatity was 1.37, 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 37.05, which was 0 lower than the previous day. The implied volatity was 1.12, 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 37.05, which was 0 lower than the previous day. The implied volatity was 1.85, 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 37.05, which was 0 lower than the previous day. The implied volatity was 1.39, 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 37.05, which was 0 lower than the previous day. The implied volatity was 0.55, 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 37.05, which was 0 lower than the previous day. The implied volatity was 2.18, 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 37.05, which was 0 lower than the previous day. The implied volatity was 3.15, 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 37.05, which was 0 lower than the previous day. The implied volatity was 2.78, 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 37.05, which was 0 lower than the previous day. The implied volatity was 3.84, 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 37.05, 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 37.05, which was 0 lower than the previous day. The implied volatity was 2.57, 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 37.05, which was 0 lower than the previous day. The implied volatity was 2.86, 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