TATACONSUM

Tata Consumer Product Ltd

1179.2 -6.40 (-0.54%)

L: 1171.4 H: 1189.5

Back to Option Chain

Historical option data for TATACONSUM
24 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 27-JAN-2026 1160 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1179.20	47.4 ₹ 26,070	-0.9 -495.00	-	0 0	0 0	20 11,000
23 Dec	1185.60	47.4 ₹ 26,070	-0.9 -495.00	17.50	6 3,300	-1 -550	20 11,000
22 Dec	1178.80	48.3 ₹ 26,565	-1.7 -935.00	22.30	6 3,300	1 550	17 9,350
19 Dec	1184.00	50 ₹ 27,500	-0.3 -165.00	-	0 0	0 0	16 8,800
18 Dec	1171.50	50 ₹ 27,500	-0.3 -165.00	24.99	1 550	0 0	15 8,250
17 Dec	1179.80	50.3 ₹ 27,665	7.3 4015.00	20.82	2 1,100	-1 -550	15 8,250
16 Dec	1169.90	43 ₹ 23,650	4 2200.00	18.24	1 550	0 0	15 8,250
15 Dec	1157.40	39 ₹ 21,450	10 5500.00	21.92	24 13,200	10 5,500	14 7,700
12 Dec	1149.30	29 ₹ 15,950	-12 -6600.00	-	0 0	0 0	4 2,200
11 Dec	1142.10	29 ₹ 15,950	-12 -6600.00	-	0 0	0 0	4 2,200
10 Dec	1140.10	29 ₹ 15,950	-12 -6600.00	19.13	2 1,100	1 550	4 2,200
9 Dec	1146.70	41 ₹ 22,550	7 3850.00	-	0 0	0 0	0 0
8 Dec	1145.80	41 ₹ 22,550	7 3850.00	-	0 0	0 0	3 1,650
5 Dec	1162.90	41 ₹ 22,550	7 3850.00	17.22	1 550	0 0	3 1,650
4 Dec	1148.40	34 ₹ 18,700	-21 -11550.00	-	0 0	1 550	0 0
3 Dec	1140.00	34 ₹ 18,700	-21 -11550.00	20.91	1 550	0 0	2 1,100
2 Dec	1162.20	55 ₹ 30,250	-20.55 -11302.50	-	0 0	0 0	0 0
1 Dec	1163.80	55 ₹ 30,250	-20.55 -11302.50	-	0 0	0 0	0 0

28 Nov	1172.40	55 ₹ 30,250	-20.55 -11302.50	-	0 0	0 0	0 0
27 Nov	1177.70	55 ₹ 30,250	-20.55 -11302.50	-	0 0	0 0	0 0
26 Nov	1185.30	55 ₹ 30,250	-20.55 -11302.50	-	0 0	0 0	0 0
21 Nov	1183.10	55 ₹ 30,250	-20.55 -11302.50	-	0 0	2 1,100	0 0
20 Nov	1173.90	55 ₹ 30,250	-20.55 -11302.50	-	2 1,100	0 0	0 0
19 Nov	1162.10	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1154.10	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1162.00	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1142.70	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1167.20	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1197.50	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1165.00	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1160 expiring on 27JAN2026

Delta for 1160 CE is -

Historical price for 1160 CE is as follows

On 24 Dec TATACONSUM was trading at 1179.20. The strike last trading price was 47.4, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 23 Dec TATACONSUM was trading at 1185.60. The strike last trading price was 47.4, which was -0.9 lower than the previous day. The implied volatity was 17.50, the open interest changed by -1 which decreased total open position to 20

On 22 Dec TATACONSUM was trading at 1178.80. The strike last trading price was 48.3, which was -1.7 lower than the previous day. The implied volatity was 22.30, the open interest changed by 1 which increased total open position to 17

On 19 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 50, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 18 Dec TATACONSUM was trading at 1171.50. The strike last trading price was 50, which was -0.3 lower than the previous day. The implied volatity was 24.99, the open interest changed by 0 which decreased total open position to 15

On 17 Dec TATACONSUM was trading at 1179.80. The strike last trading price was 50.3, which was 7.3 higher than the previous day. The implied volatity was 20.82, the open interest changed by -1 which decreased total open position to 15

On 16 Dec TATACONSUM was trading at 1169.90. The strike last trading price was 43, which was 4 higher than the previous day. The implied volatity was 18.24, the open interest changed by 0 which decreased total open position to 15

On 15 Dec TATACONSUM was trading at 1157.40. The strike last trading price was 39, which was 10 higher than the previous day. The implied volatity was 21.92, the open interest changed by 10 which increased total open position to 14

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 29, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 29, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 29, which was -12 lower than the previous day. The implied volatity was 19.13, the open interest changed by 1 which increased total open position to 4

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 41, which was 7 higher 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 41, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 41, which was 7 higher than the previous day. The implied volatity was 17.22, the open interest changed by 0 which decreased total open position to 3

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 34, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 34, which was -21 lower than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 2

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 55, which was -20.55 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 55, which was -20.55 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 55, which was -20.55 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 55, which was -20.55 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 55, which was -20.55 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 55, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 55, which was -20.55 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 75.55, 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 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 75.55, 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 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 75.55, 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 13 Nov TATACONSUM was trading at 1154.80. The strike last trading price was 75.55, 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 12 Nov TATACONSUM was trading at 1162.00. The strike last trading price was 75.55, 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 10 Nov TATACONSUM was trading at 1142.70. The strike last trading price was 75.55, 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 7 Nov TATACONSUM was trading at 1167.20. The strike last trading price was 75.55, 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 3 Nov TATACONSUM was trading at 1197.50. The strike last trading price was 75.55, 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 31 Oct TATACONSUM was trading at 1165.00. The strike last trading price was 75.55, 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

TATACONSUM 27JAN2026 1160 PE
Delta: -0.33 Vega: 1.30 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1179.20	16.25 ₹ 8,937.5	-0.3 -165.00	20.31	23 12,650	15 8,250	61 33,550
23 Dec	1185.60	16.55 ₹ 9,102.5	-0.25 -137.50	21.82	9 4,950	4 2,200	46 25,300
22 Dec	1178.80	17 ₹ 9,350	1.7 935.00	19.77	8 4,400	2 1,100	41 22,550
19 Dec	1184.00	15.3 ₹ 8,415	-5.15 -2832.50	19.42	12 6,600	1 550	31 17,050
18 Dec	1171.50	20.45 ₹ 11,247.5	1.45 797.50	19.64	2 1,100	1 550	29 15,950
17 Dec	1179.80	19 ₹ 10,450	-3.25 -1787.50	20.73	17 9,350	8 4,400	31 17,050
16 Dec	1169.90	22 ₹ 12,100	-2.45 -1347.50	21.11	5 2,750	2 1,100	22 12,100
15 Dec	1157.40	24.45 ₹ 13,447.5	-4.25 -2337.50	18.11	4 2,200	1 550	17 9,350
12 Dec	1149.30	30.85 ₹ 16,967.5	-3.5 -1925.00	20.20	34 18,700	10 5,500	15 8,250
11 Dec	1142.10	34.35 ₹ 18,892.5	3.2 1760.00	-	0 0	0 0	5 2,750
10 Dec	1140.10	34.35 ₹ 18,892.5	3.2 1760.00	-	0 0	0 0	5 2,750
9 Dec	1146.70	34.35 ₹ 18,892.5	3.2 1760.00	-	0 0	0 0	0 0
8 Dec	1145.80	34.35 ₹ 18,892.5	3.2 1760.00	-	0 0	0 0	5 2,750
5 Dec	1162.90	34.35 ₹ 18,892.5	3.2 1760.00	-	0 0	2 1,100	0 0
4 Dec	1148.40	34.35 ₹ 18,892.5	3.2 1760.00	20.26	5 2,750	1 550	4 2,200
3 Dec	1140.00	31.15 ₹ 17,132.5	-3.25 -1787.50	16.12	1 550	0 0	3 1,650
2 Dec	1162.20	34.4 ₹ 18,920	11 6050.00	-	0 0	0 0	0 0
1 Dec	1163.80	34.4 ₹ 18,920	11 6050.00	24.64	1 550	0 0	3 1,650
28 Nov	1172.40	23.4 ₹ 12,870	-4.65 -2557.50	-	0 0	1 550	0 0
27 Nov	1177.70	23.4 ₹ 12,870	-4.65 -2557.50	20.28	1 550	0 0	2 1,100
26 Nov	1185.30	28.05 ₹ 15,427.5	-21.05 -11577.50	-	0 0	0 0	0 0
21 Nov	1183.10	28.05 ₹ 15,427.5	-21.05 -11577.50	-	0 0	2 1,100	0 0
20 Nov	1173.90	28.05 ₹ 15,427.5	-21.05 -11577.50	-	2 1,100	0 0	0 0
19 Nov	1162.10	49.1 ₹ 27,005	0 0.00	1.38	0 0	0 0	0 0
18 Nov	1154.10	49.1 ₹ 27,005	0 0.00	0.96	0 0	0 0	0 0
14 Nov	1157.80	49.1 ₹ 27,005	0 0.00	1.16	0 0	0 0	0 0
13 Nov	1154.80	49.1 ₹ 27,005	0 0.00	1.04	0 0	0 0	0 0
12 Nov	1162.00	49.1 ₹ 27,005	0 0.00	1.29	0 0	0 0	0 0
10 Nov	1142.70	49.1 ₹ 27,005	0 0.00	0.56	0 0	0 0	0 0
7 Nov	1167.20	49.1 ₹ 27,005	0 0.00	1.65	0 0	0 0	0 0
3 Nov	1197.50	49.1 ₹ 27,005	0 0.00	3.12	0 0	0 0	0 0
31 Oct	1165.00	49.1 ₹ 27,005	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1160 expiring on 27JAN2026

Delta for 1160 PE is -0.33

Historical price for 1160 PE is as follows

On 24 Dec TATACONSUM was trading at 1179.20. The strike last trading price was 16.25, which was -0.3 lower than the previous day. The implied volatity was 20.31, the open interest changed by 15 which increased total open position to 61

On 23 Dec TATACONSUM was trading at 1185.60. The strike last trading price was 16.55, which was -0.25 lower than the previous day. The implied volatity was 21.82, the open interest changed by 4 which increased total open position to 46

On 22 Dec TATACONSUM was trading at 1178.80. The strike last trading price was 17, which was 1.7 higher than the previous day. The implied volatity was 19.77, the open interest changed by 2 which increased total open position to 41

On 19 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 15.3, which was -5.15 lower than the previous day. The implied volatity was 19.42, the open interest changed by 1 which increased total open position to 31

On 18 Dec TATACONSUM was trading at 1171.50. The strike last trading price was 20.45, which was 1.45 higher than the previous day. The implied volatity was 19.64, the open interest changed by 1 which increased total open position to 29

On 17 Dec TATACONSUM was trading at 1179.80. The strike last trading price was 19, which was -3.25 lower than the previous day. The implied volatity was 20.73, the open interest changed by 8 which increased total open position to 31

On 16 Dec TATACONSUM was trading at 1169.90. The strike last trading price was 22, which was -2.45 lower than the previous day. The implied volatity was 21.11, the open interest changed by 2 which increased total open position to 22

On 15 Dec TATACONSUM was trading at 1157.40. The strike last trading price was 24.45, which was -4.25 lower than the previous day. The implied volatity was 18.11, the open interest changed by 1 which increased total open position to 17

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 30.85, which was -3.5 lower than the previous day. The implied volatity was 20.20, the open interest changed by 10 which increased total open position to 15

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 34.35, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 34.35, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 34.35, which was 3.2 higher 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 34.35, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 34.35, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 34.35, which was 3.2 higher than the previous day. The implied volatity was 20.26, the open interest changed by 1 which increased total open position to 4

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 31.15, which was -3.25 lower than the previous day. The implied volatity was 16.12, the open interest changed by 0 which decreased total open position to 3

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 34.4, which was 11 higher 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 34.4, which was 11 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 3

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 23.4, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 23.4, which was -4.65 lower than the previous day. The implied volatity was 20.28, the open interest changed by 0 which decreased total open position to 2

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 28.05, which was -21.05 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 28.05, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 28.05, which was -21.05 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 49.1, which was 0 lower than the previous day. The implied volatity was 1.38, 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 49.1, which was 0 lower than the previous day. The implied volatity was 0.96, 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 49.1, which was 0 lower than the previous day. The implied volatity was 1.16, 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 49.1, which was 0 lower than the previous day. The implied volatity was 1.04, 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 49.1, which was 0 lower than the previous day. The implied volatity was 1.29, 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 49.1, which was 0 lower than the previous day. The implied volatity was 0.56, 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 49.1, which was 0 lower than the previous day. The implied volatity was 1.65, 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 49.1, which was 0 lower than the previous day. The implied volatity was 3.12, 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 49.1, 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

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