TATACONSUM

Tata Consumer Product Ltd

1160.6 +12.20 (1.06%)

L: 1140.1 H: 1163.4

Back to Option Chain

Historical option data for TATACONSUM
05 Dec 2025 02:46 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 1170 CE
Delta: 0.50 Vega: 1.21 Theta: -0.56 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1160.70	19.7 ₹ 10,835	4.95 2722.50	16.77	329 1,80,950	-22 -12,100	358 1,96,900
4 Dec	1148.40	14.7 ₹ 8,085	1.75 962.50	17.92	744 4,09,200	-88 -48,400	383 2,10,650
3 Dec	1140.00	12.4 ₹ 6,820	-10.1 -5555.00	18.36	548 3,01,400	86 47,300	473 2,60,150
2 Dec	1162.20	23.2 ₹ 12,760	-1.55 -852.50	18.11	844 4,64,200	74 40,700	389 2,13,950
1 Dec	1163.80	24.9 ₹ 13,695	-5.05 -2777.50	18.38	411 2,26,050	79 43,450	314 1,72,700
28 Nov	1172.40	29.9 ₹ 16,445	-3.75 -2062.50	17.04	398 2,18,900	154 84,700	239 1,31,450
27 Nov	1177.70	34.2 ₹ 18,810	-5.95 -3272.50	18.13	103 56,650	3 1,650	87 47,850
26 Nov	1185.30	40.25 ₹ 22,137.5	2.4 1320.00	17.02	214 1,17,700	-9 -4,950	85 46,750
25 Nov	1177.70	38.45 ₹ 21,147.5	-3.55 -1952.50	20.71	220 1,21,000	27 14,850	93 51,150
24 Nov	1186.00	42.5 ₹ 23,375	2.85 1567.50	19.51	46 25,300	1 550	68 37,400
21 Nov	1183.10	40.7 ₹ 22,385	5.2 2860.00	16.34	140 77,000	21 11,550	67 36,850
20 Nov	1173.90	35.25 ₹ 19,387.5	1.9 1045.00	18.88	103 56,650	30 16,500	48 26,400
19 Nov	1162.10	33.2 ₹ 18,260	1.85 1017.50	19.21	28 15,400	11 6,050	18 9,900
18 Nov	1154.10	31.05 ₹ 17,077.5	-26.2 -14410.00	20.88	11 6,050	6 3,300	6 3,300
17 Nov	1178.90	57.25 ₹ 31,487.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	57.25 ₹ 31,487.5	0 0.00	0.04	0 0	0 0	0 0
13 Nov	1154.80	57.25 ₹ 31,487.5	0 0.00	0.42	0 0	0 0	0 0
12 Nov	1162.00	57.25 ₹ 31,487.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1156.20	57.25 ₹ 31,487.5	0 0.00	0.12	0 0	0 0	0 0
10 Nov	1142.70	57.25 ₹ 31,487.5	0 0.00	0.91	0 0	0 0	0 0
7 Nov	1167.20	57.25 ₹ 31,487.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1190.40	57.25 ₹ 31,487.5	0 0.00	-	0 0	0 0	0 0

4 Nov	1179.30	57.25 ₹ 31,487.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1197.50	57.25 ₹ 31,487.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1165.00	57.25 ₹ 31,487.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1176.60	57.25 ₹ 31,487.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1177.10	57.25 ₹ 31,487.5	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1170 expiring on 30DEC2025

Delta for 1170 CE is 0.50

Historical price for 1170 CE is as follows

On 5 Dec TATACONSUM was trading at 1160.70. The strike last trading price was 19.7, which was 4.95 higher than the previous day. The implied volatity was 16.77, the open interest changed by -22 which decreased total open position to 358

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 14.7, which was 1.75 higher than the previous day. The implied volatity was 17.92, the open interest changed by -88 which decreased total open position to 383

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 12.4, which was -10.1 lower than the previous day. The implied volatity was 18.36, the open interest changed by 86 which increased total open position to 473

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 23.2, which was -1.55 lower than the previous day. The implied volatity was 18.11, the open interest changed by 74 which increased total open position to 389

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 24.9, which was -5.05 lower than the previous day. The implied volatity was 18.38, the open interest changed by 79 which increased total open position to 314

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 29.9, which was -3.75 lower than the previous day. The implied volatity was 17.04, the open interest changed by 154 which increased total open position to 239

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 34.2, which was -5.95 lower than the previous day. The implied volatity was 18.13, the open interest changed by 3 which increased total open position to 87

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 40.25, which was 2.4 higher than the previous day. The implied volatity was 17.02, the open interest changed by -9 which decreased total open position to 85

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 38.45, which was -3.55 lower than the previous day. The implied volatity was 20.71, the open interest changed by 27 which increased total open position to 93

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 42.5, which was 2.85 higher than the previous day. The implied volatity was 19.51, the open interest changed by 1 which increased total open position to 68

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 40.7, which was 5.2 higher than the previous day. The implied volatity was 16.34, the open interest changed by 21 which increased total open position to 67

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 35.25, which was 1.9 higher than the previous day. The implied volatity was 18.88, the open interest changed by 30 which increased total open position to 48

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 33.2, which was 1.85 higher than the previous day. The implied volatity was 19.21, the open interest changed by 11 which increased total open position to 18

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 31.05, which was -26.2 lower than the previous day. The implied volatity was 20.88, the open interest changed by 6 which increased total open position to 6

On 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 57.25, 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 57.25, which was 0 lower than the previous day. The implied volatity was 0.04, 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 57.25, which was 0 lower than the previous day. The implied volatity was 0.42, 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 57.25, 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 57.25, which was 0 lower than the previous day. The implied volatity was 0.12, 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 57.25, which was 0 lower than the previous day. The implied volatity was 0.91, 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 57.25, 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 57.25, 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 57.25, 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 57.25, 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 57.25, 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 57.25, 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 57.25, 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 1170 PE
Delta: -0.50 Vega: 1.21 Theta: -0.26 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1160.70	22 ₹ 12,100	-10.35 -5692.50	17.59	45 24,750	-16 -8,800	368 2,02,400
4 Dec	1148.40	32.35 ₹ 17,792.5	-5.55 -3052.50	18.82	52 28,600	-35 -19,250	383 2,10,650
3 Dec	1140.00	38.9 ₹ 21,395	13.95 7672.50	19.35	166 91,300	-53 -29,150	419 2,30,450
2 Dec	1162.20	24.6 ₹ 13,530	-0.85 -467.50	19.15	558 3,06,900	207 1,13,850	475 2,61,250
1 Dec	1163.80	25.7 ₹ 14,135	2.8 1540.00	20.34	307 1,68,850	30 16,500	267 1,46,850
28 Nov	1172.40	23.25 ₹ 12,787.5	3.2 1760.00	20.93	204 1,12,200	54 29,700	237 1,30,350
27 Nov	1177.70	19.85 ₹ 10,917.5	2.7 1485.00	19.36	335 1,84,250	23 12,650	185 1,01,750
26 Nov	1185.30	16.85 ₹ 9,267.5	-6.45 -3547.50	19.88	271 1,49,050	81 44,550	163 89,650
25 Nov	1177.70	24.65 ₹ 13,557.5	5.3 2915.00	22.18	254 1,39,700	37 20,350	84 46,200
24 Nov	1186.00	19 ₹ 10,450	-3.15 -1732.50	20.22	28 15,400	1 550	46 25,300
21 Nov	1183.10	21.5 ₹ 11,825	-4.4 -2420.00	21.78	70 38,500	14 7,700	44 24,200
20 Nov	1173.90	25.95 ₹ 14,272.5	-4.1 -2255.00	20.50	50 27,500	11 6,050	29 15,950
19 Nov	1162.10	30.05 ₹ 16,527.5	-5.3 -2915.00	20.98	20 11,000	6 3,300	13 7,150
18 Nov	1154.10	35.35 ₹ 19,442.5	9.55 5252.50	21.58	6 3,300	2 1,100	8 4,400
17 Nov	1178.90	25.8 ₹ 14,190	-7.2 -3960.00	22.53	3 1,650	-2 -1,100	7 3,850
14 Nov	1157.80	33 ₹ 18,150	2.1 1155.00	-	0 0	0 0	0 0
13 Nov	1154.80	33 ₹ 18,150	2.1 1155.00	-	0 0	0 0	0 0
12 Nov	1162.00	33 ₹ 18,150	2.1 1155.00	-	0 0	0 0	0 0
11 Nov	1156.20	33 ₹ 18,150	2.1 1155.00	-	0 0	0 0	0 0
10 Nov	1142.70	33 ₹ 18,150	2.1 1155.00	-	0 0	0 0	0 0
7 Nov	1167.20	33 ₹ 18,150	2.1 1155.00	22.43	1 550	0 0	9 4,950
6 Nov	1190.40	30.9 ₹ 16,995	-6.1 -3355.00	24.22	3 1,650	-1 -550	11 6,050
4 Nov	1179.30	37 ₹ 20,350	10.3 5665.00	26.61	8 4,400	6 3,300	12 6,600
3 Nov	1197.50	26.7 ₹ 14,685	-19.4 -10670.00	24.44	8 4,400	5 2,750	5 2,750
31 Oct	1165.00	46.1 ₹ 25,355	0 0.00	-	0 0	0 0	0 0
30 Oct	1176.60	46.1 ₹ 25,355	0 0.00	1.39	0 0	0 0	0 0
29 Oct	1177.10	46.1 ₹ 25,355	0 0.00	1.70	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1170 expiring on 30DEC2025

Delta for 1170 PE is -0.50

Historical price for 1170 PE is as follows

On 5 Dec TATACONSUM was trading at 1160.70. The strike last trading price was 22, which was -10.35 lower than the previous day. The implied volatity was 17.59, the open interest changed by -16 which decreased total open position to 368

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 32.35, which was -5.55 lower than the previous day. The implied volatity was 18.82, the open interest changed by -35 which decreased total open position to 383

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 38.9, which was 13.95 higher than the previous day. The implied volatity was 19.35, the open interest changed by -53 which decreased total open position to 419

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 24.6, which was -0.85 lower than the previous day. The implied volatity was 19.15, the open interest changed by 207 which increased total open position to 475

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 25.7, which was 2.8 higher than the previous day. The implied volatity was 20.34, the open interest changed by 30 which increased total open position to 267

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 23.25, which was 3.2 higher than the previous day. The implied volatity was 20.93, the open interest changed by 54 which increased total open position to 237

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 19.85, which was 2.7 higher than the previous day. The implied volatity was 19.36, the open interest changed by 23 which increased total open position to 185

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 16.85, which was -6.45 lower than the previous day. The implied volatity was 19.88, the open interest changed by 81 which increased total open position to 163

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 24.65, which was 5.3 higher than the previous day. The implied volatity was 22.18, the open interest changed by 37 which increased total open position to 84

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 19, which was -3.15 lower than the previous day. The implied volatity was 20.22, the open interest changed by 1 which increased total open position to 46

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 21.5, which was -4.4 lower than the previous day. The implied volatity was 21.78, the open interest changed by 14 which increased total open position to 44

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 25.95, which was -4.1 lower than the previous day. The implied volatity was 20.50, the open interest changed by 11 which increased total open position to 29

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 30.05, which was -5.3 lower than the previous day. The implied volatity was 20.98, the open interest changed by 6 which increased total open position to 13

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 35.35, which was 9.55 higher than the previous day. The implied volatity was 21.58, the open interest changed by 2 which increased total open position to 8

On 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 25.8, which was -7.2 lower than the previous day. The implied volatity was 22.53, the open interest changed by -2 which decreased total open position to 7

On 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 33, which was 2.1 higher 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 33, which was 2.1 higher 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 33, which was 2.1 higher 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 33, which was 2.1 higher 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 33, which was 2.1 higher 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 33, which was 2.1 higher than the previous day. The implied volatity was 22.43, the open interest changed by 0 which decreased total open position to 9

On 6 Nov TATACONSUM was trading at 1190.40. The strike last trading price was 30.9, which was -6.1 lower than the previous day. The implied volatity was 24.22, the open interest changed by -1 which decreased total open position to 11

On 4 Nov TATACONSUM was trading at 1179.30. The strike last trading price was 37, which was 10.3 higher than the previous day. The implied volatity was 26.61, the open interest changed by 6 which increased total open position to 12

On 3 Nov TATACONSUM was trading at 1197.50. The strike last trading price was 26.7, which was -19.4 lower than the previous day. The implied volatity was 24.44, the open interest changed by 5 which increased total open position to 5

On 31 Oct TATACONSUM was trading at 1165.00. The strike last trading price was 46.1, 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 46.1, 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 29 Oct TATACONSUM was trading at 1177.10. The strike last trading price was 46.1, which was 0 lower than the previous day. The implied volatity was 1.70, 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