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 1180 CE
Delta: 0.58 Vega: 1.41 Theta: -0.53 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1179.20	29.65 ₹ 16,307.5	-5.2 -2860.00	16.96	108 59,400	8 4,400	68 37,400
23 Dec	1185.60	35.5 ₹ 19,525	4.15 2282.50	18.20	69 37,950	35 19,250	60 33,000
22 Dec	1178.80	31.05 ₹ 17,077.5	-2.45 -1347.50	18.30	16 8,800	12 6,600	24 13,200
19 Dec	1184.00	33.5 ₹ 18,425	-1.4 -770.00	16.49	6 3,300	5 2,750	12 6,600
18 Dec	1171.50	34.9 ₹ 19,195	-30.5 -16775.00	21.33	7 3,850	6 3,300	6 3,300
17 Dec	1179.80	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
16 Dec	1169.90	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
15 Dec	1157.40	65.4 ₹ 35,970	0 0.00	0.92	0 0	0 0	0 0
12 Dec	1149.30	65.4 ₹ 35,970	0 0.00	1.19	0 0	0 0	0 0
11 Dec	1142.10	65.4 ₹ 35,970	0 0.00	1.51	0 0	0 0	0 0
10 Dec	1140.10	65.4 ₹ 35,970	0 0.00	1.61	0 0	0 0	0 0
9 Dec	1146.70	65.4 ₹ 35,970	0 0.00	1.34	0 0	0 0	0 0
8 Dec	1145.80	65.4 ₹ 35,970	0 0.00	1.24	0 0	0 0	0 0
5 Dec	1162.90	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
4 Dec	1148.40	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
3 Dec	1140.00	65.4 ₹ 35,970	0 0.00	1.60	0 0	0 0	0 0
2 Dec	1162.20	65.4 ₹ 35,970	0 0.00	0.09	0 0	0 0	0 0
1 Dec	1163.80	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
28 Nov	1172.40	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
27 Nov	1177.70	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
26 Nov	1185.30	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
21 Nov	1183.10	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
20 Nov	1173.90	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
19 Nov	1162.10	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
18 Nov	1154.10	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	65.4 ₹ 35,970	0 0.00	0.06	0 0	0 0	0 0
12 Nov	1162.00	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
10 Nov	1142.70	65.4 ₹ 35,970	0 0.00	0.59	0 0	0 0	0 0
7 Nov	1167.20	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0

3 Nov	1197.50	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0
31 Oct	1165.00	65.4 ₹ 35,970	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1180 expiring on 27JAN2026

Delta for 1180 CE is 0.58

Historical price for 1180 CE is as follows

On 24 Dec TATACONSUM was trading at 1179.20. The strike last trading price was 29.65, which was -5.2 lower than the previous day. The implied volatity was 16.96, the open interest changed by 8 which increased total open position to 68

On 23 Dec TATACONSUM was trading at 1185.60. The strike last trading price was 35.5, which was 4.15 higher than the previous day. The implied volatity was 18.20, the open interest changed by 35 which increased total open position to 60

On 22 Dec TATACONSUM was trading at 1178.80. The strike last trading price was 31.05, which was -2.45 lower than the previous day. The implied volatity was 18.30, the open interest changed by 12 which increased total open position to 24

On 19 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 33.5, which was -1.4 lower than the previous day. The implied volatity was 16.49, the open interest changed by 5 which increased total open position to 12

On 18 Dec TATACONSUM was trading at 1171.50. The strike last trading price was 34.9, which was -30.5 lower than the previous day. The implied volatity was 21.33, the open interest changed by 6 which increased total open position to 6

On 17 Dec TATACONSUM was trading at 1179.80. The strike last trading price was 65.4, 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 16 Dec TATACONSUM was trading at 1169.90. The strike last trading price was 65.4, 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 15 Dec TATACONSUM was trading at 1157.40. The strike last trading price was 65.4, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 65.4, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 65.4, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 65.4, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 65.4, which was 0 lower than the previous day. The implied volatity was 1.34, 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 65.4, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 65.4, 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 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 65.4, 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 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 65.4, which was 0 lower than the previous day. The implied volatity was 1.60, 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 65.4, which was 0 lower than the previous day. The implied volatity was 0.09, 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 65.4, 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 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 65.4, 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 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 65.4, 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 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 65.4, 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 65.4, 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 65.4, 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 65.4, 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 65.4, 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 65.4, 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 65.4, which was 0 lower than the previous day. The implied volatity was 0.06, 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 65.4, 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 65.4, which was 0 lower than the previous day. The implied volatity was 0.59, 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 65.4, 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 65.4, 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 65.4, 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 1180 PE
Delta: -0.43 Vega: 1.41 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1179.20	24.05 ₹ 13,227.5	-0.75 -412.50	20.17	40 22,000	18 9,900	90 49,500
23 Dec	1185.60	24.8 ₹ 13,640	-0.2 -110.00	22.29	30 16,500	26 14,300	71 39,050
22 Dec	1178.80	25 ₹ 13,750	2.25 1237.50	19.62	34 18,700	28 15,400	44 24,200
19 Dec	1184.00	22.75 ₹ 12,512.5	-3.2 -1760.00	19.36	3 1,650	1 550	15 8,250
18 Dec	1171.50	25.95 ₹ 14,272.5	-0.25 -137.50	18.03	2 1,100	1 550	14 7,700
17 Dec	1179.80	26.2 ₹ 14,410	-3.8 -2090.00	20.14	10 5,500	8 4,400	11 6,050
16 Dec	1169.90	30 ₹ 16,500	-5.9 -3245.00	20.01	2 1,100	0 0	1 550
15 Dec	1157.40	35.9 ₹ 19,745	-22.75 -12512.50	-	0 0	0 0	0 0
12 Dec	1149.30	35.9 ₹ 19,745	-22.75 -12512.50	-	0 0	0 0	1 550
11 Dec	1142.10	35.9 ₹ 19,745	-22.75 -12512.50	-	0 0	0 0	1 550
10 Dec	1140.10	35.9 ₹ 19,745	-22.75 -12512.50	-	0 0	0 0	1 550
9 Dec	1146.70	35.9 ₹ 19,745	-22.75 -12512.50	-	0 0	0 0	0 0
8 Dec	1145.80	35.9 ₹ 19,745	-22.75 -12512.50	-	0 0	0 0	1 550
5 Dec	1162.90	35.9 ₹ 19,745	-22.75 -12512.50	-	0 0	0 0	0 0
4 Dec	1148.40	35.9 ₹ 19,745	-22.75 -12512.50	-	0 0	0 0	0 0
3 Dec	1140.00	35.9 ₹ 19,745	-22.75 -12512.50	-	0 0	0 0	0 0
2 Dec	1162.20	35.9 ₹ 19,745	-22.75 -12512.50	-	0 0	0 0	0 0
1 Dec	1163.80	35.9 ₹ 19,745	-22.75 -12512.50	-	0 0	1 550	0 0
28 Nov	1172.40	35.9 ₹ 19,745	-22.75 -12512.50	21.82	1 550	0 0	0 0
27 Nov	1177.70	58.65 ₹ 32,257.5	0 0.00	1.14	0 0	0 0	0 0
26 Nov	1185.30	58.65 ₹ 32,257.5	0 0.00	1.55	0 0	0 0	0 0
21 Nov	1183.10	58.65 ₹ 32,257.5	0 0.00	1.44	0 0	0 0	0 0
20 Nov	1173.90	58.65 ₹ 32,257.5	0 0.00	0.82	0 0	0 0	0 0
19 Nov	1162.10	58.65 ₹ 32,257.5	0 0.00	0.30	0 0	0 0	0 0
18 Nov	1154.10	58.65 ₹ 32,257.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	58.65 ₹ 32,257.5	0 0.00	0.09	0 0	0 0	0 0
13 Nov	1154.80	58.65 ₹ 32,257.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1162.00	58.65 ₹ 32,257.5	0 0.00	0.26	0 0	0 0	0 0
10 Nov	1142.70	58.65 ₹ 32,257.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1167.20	58.65 ₹ 32,257.5	0 0.00	0.67	0 0	0 0	0 0
3 Nov	1197.50	58.65 ₹ 32,257.5	0 0.00	2.14	0 0	0 0	0 0
31 Oct	1165.00	58.65 ₹ 32,257.5	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1180 expiring on 27JAN2026

Delta for 1180 PE is -0.43

Historical price for 1180 PE is as follows

On 24 Dec TATACONSUM was trading at 1179.20. The strike last trading price was 24.05, which was -0.75 lower than the previous day. The implied volatity was 20.17, the open interest changed by 18 which increased total open position to 90

On 23 Dec TATACONSUM was trading at 1185.60. The strike last trading price was 24.8, which was -0.2 lower than the previous day. The implied volatity was 22.29, the open interest changed by 26 which increased total open position to 71

On 22 Dec TATACONSUM was trading at 1178.80. The strike last trading price was 25, which was 2.25 higher than the previous day. The implied volatity was 19.62, the open interest changed by 28 which increased total open position to 44

On 19 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 22.75, which was -3.2 lower than the previous day. The implied volatity was 19.36, the open interest changed by 1 which increased total open position to 15

On 18 Dec TATACONSUM was trading at 1171.50. The strike last trading price was 25.95, which was -0.25 lower than the previous day. The implied volatity was 18.03, the open interest changed by 1 which increased total open position to 14

On 17 Dec TATACONSUM was trading at 1179.80. The strike last trading price was 26.2, which was -3.8 lower than the previous day. The implied volatity was 20.14, the open interest changed by 8 which increased total open position to 11

On 16 Dec TATACONSUM was trading at 1169.90. The strike last trading price was 30, which was -5.9 lower than the previous day. The implied volatity was 20.01, the open interest changed by 0 which decreased total open position to 1

On 15 Dec TATACONSUM was trading at 1157.40. The strike last trading price was 35.9, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 35.9, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 35.9, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 35.9, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 35.9, which was -22.75 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 35.9, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 35.9, which was -22.75 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 35.9, which was -22.75 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 35.9, which was -22.75 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 35.9, which was -22.75 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 35.9, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 35.9, which was -22.75 lower than the previous day. The implied volatity was 21.82, 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 58.65, which was 0 lower than the previous day. The implied volatity was 1.14, 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 58.65, which was 0 lower than the previous day. The implied volatity was 1.55, 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 58.65, which was 0 lower than the previous day. The implied volatity was 1.44, 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 58.65, which was 0 lower than the previous day. The implied volatity was 0.82, 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 58.65, which was 0 lower than the previous day. The implied volatity was 0.30, 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 58.65, 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 58.65, which was 0 lower than the previous day. The implied volatity was 0.09, 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 58.65, 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 58.65, which was 0 lower than the previous day. The implied volatity was 0.26, 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 58.65, 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 58.65, which was 0 lower than the previous day. The implied volatity was 0.67, 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 58.65, which was 0 lower than the previous day. The implied volatity was 2.14, 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 58.65, 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