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 1190 CE
Delta: 0.26 Vega: 0.83 Theta: -0.54 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	7.8 ₹ 4,290	2.45 1347.50	19.99	205 1,12,750	-9 -4,950	316 1,73,800
11 Dec	1142.10	5.7 ₹ 3,135	0.15 82.50	18.66	165 90,750	-9 -4,950	325 1,78,750
10 Dec	1140.10	5.4 ₹ 2,970	-1.2 -660.00	18.41	100 55,000	20 11,000	337 1,85,350
9 Dec	1146.70	6.65 ₹ 3,657.5	-0.4 -220.00	18.03	123 67,650	-9 -4,950	317 1,74,350
8 Dec	1145.80	6.85 ₹ 3,767.5	-5.55 -3052.50	17.93	202 1,11,100	4 2,200	326 1,79,300
5 Dec	1162.90	12.15 ₹ 6,682.5	3.35 1842.50	16.85	166 91,300	-13 -7,150	322 1,77,100
4 Dec	1148.40	9 ₹ 4,950	1.15 632.50	18.35	203 1,11,650	27 14,850	335 1,84,250
3 Dec	1140.00	7.5 ₹ 4,125	-7.2 -3960.00	18.71	261 1,43,550	63 34,650	308 1,69,400
2 Dec	1162.20	14.65 ₹ 8,057.5	-1.85 -1017.50	17.98	591 3,25,050	-138 -75,900	253 1,39,150
1 Dec	1163.80	16.8 ₹ 9,240	-4.45 -2447.50	18.83	262 1,44,100	32 17,600	391 2,15,050
28 Nov	1172.40	20.65 ₹ 11,357.5	-3.15 -1732.50	17.57	469 2,57,950	201 1,10,550	362 1,99,100
27 Nov	1177.70	23.85 ₹ 13,117.5	-5.25 -2887.50	18.20	357 1,96,350	4 2,200	162 89,100
26 Nov	1185.30	28.65 ₹ 15,757.5	1.3 715.00	17.23	418 2,29,900	-50 -27,500	164 90,200
25 Nov	1177.70	27.45 ₹ 15,097.5	-2.6 -1430.00	20.21	462 2,54,100	129 70,950	216 1,18,800
24 Nov	1186.00	31.3 ₹ 17,215	1.6 880.00	19.54	223 1,22,650	50 27,500	83 45,650
21 Nov	1183.10	30.6 ₹ 16,830	4.9 2695.00	17.45	87 47,850	13 7,150	27 14,850
20 Nov	1173.90	25.15 ₹ 13,832.5	-0.05 -27.50	18.72	33 18,150	4 2,200	12 6,600
19 Nov	1162.10	25.2 ₹ 13,860	2.95 1622.50	20.05	8 4,400	-5 -2,750	9 4,950
18 Nov	1154.10	22.05 ₹ 12,127.5	-10.55 -5802.50	20.46	19 10,450	-2 -1,100	10 5,500
17 Nov	1178.90	32.6 ₹ 17,930	12 6600.00	19.30	14 7,700	9 4,950	12 6,600

14 Nov	1157.80	20.6 ₹ 11,330	-1.2 -660.00	-	0 0	0 0	0 0
13 Nov	1154.80	20.6 ₹ 11,330	-1.2 -660.00	-	0 0	0 0	0 0
12 Nov	1162.00	20.6 ₹ 11,330	-1.2 -660.00	-	0 0	1 550	0 0
11 Nov	1156.20	20.6 ₹ 11,330	-1.2 -660.00	17.61	1 550	0 0	2 1,100
10 Nov	1142.70	21.8 ₹ 11,990	-13.8 -7590.00	20.93	2 1,100	1 550	3 1,650
7 Nov	1167.20	35.6 ₹ 19,580	0.1 55.00	21.63	1 550	0 0	2 1,100
6 Nov	1190.40	35.5 ₹ 19,525	-4.8 -2640.00	-	0 0	1 550	0 0
4 Nov	1179.30	35.5 ₹ 19,525	-4.8 -2640.00	17.92	3 1,650	1 550	2 1,100
3 Nov	1197.50	40.3 ₹ 22,165	-7.4 -4070.00	14.28	5 2,750	2 1,100	2 1,100
31 Oct	1165.00	47.7 ₹ 26,235	0 0.00	-	0 0	0 0	0 0
30 Oct	1176.60	47.7 ₹ 26,235	0 0.00	-	0 0	0 0	0 0
29 Oct	1177.10	47.7 ₹ 26,235	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1190 expiring on 30DEC2025

Delta for 1190 CE is 0.26

Historical price for 1190 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 7.8, which was 2.45 higher than the previous day. The implied volatity was 19.99, the open interest changed by -9 which decreased total open position to 316

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 5.7, which was 0.15 higher than the previous day. The implied volatity was 18.66, the open interest changed by -9 which decreased total open position to 325

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 5.4, which was -1.2 lower than the previous day. The implied volatity was 18.41, the open interest changed by 20 which increased total open position to 337

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 6.65, which was -0.4 lower than the previous day. The implied volatity was 18.03, the open interest changed by -9 which decreased total open position to 317

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 6.85, which was -5.55 lower than the previous day. The implied volatity was 17.93, the open interest changed by 4 which increased total open position to 326

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 12.15, which was 3.35 higher than the previous day. The implied volatity was 16.85, the open interest changed by -13 which decreased total open position to 322

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was 18.35, the open interest changed by 27 which increased total open position to 335

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 7.5, which was -7.2 lower than the previous day. The implied volatity was 18.71, the open interest changed by 63 which increased total open position to 308

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 14.65, which was -1.85 lower than the previous day. The implied volatity was 17.98, the open interest changed by -138 which decreased total open position to 253

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 16.8, which was -4.45 lower than the previous day. The implied volatity was 18.83, the open interest changed by 32 which increased total open position to 391

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 20.65, which was -3.15 lower than the previous day. The implied volatity was 17.57, the open interest changed by 201 which increased total open position to 362

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 23.85, which was -5.25 lower than the previous day. The implied volatity was 18.20, the open interest changed by 4 which increased total open position to 162

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 28.65, which was 1.3 higher than the previous day. The implied volatity was 17.23, the open interest changed by -50 which decreased total open position to 164

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 27.45, which was -2.6 lower than the previous day. The implied volatity was 20.21, the open interest changed by 129 which increased total open position to 216

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 31.3, which was 1.6 higher than the previous day. The implied volatity was 19.54, the open interest changed by 50 which increased total open position to 83

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 30.6, which was 4.9 higher than the previous day. The implied volatity was 17.45, the open interest changed by 13 which increased total open position to 27

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 25.15, which was -0.05 lower than the previous day. The implied volatity was 18.72, the open interest changed by 4 which increased total open position to 12

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 25.2, which was 2.95 higher than the previous day. The implied volatity was 20.05, the open interest changed by -5 which decreased total open position to 9

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 22.05, which was -10.55 lower than the previous day. The implied volatity was 20.46, the open interest changed by -2 which decreased total open position to 10

On 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 32.6, which was 12 higher than the previous day. The implied volatity was 19.30, the open interest changed by 9 which increased total open position to 12

On 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 20.6, which was -1.2 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 20.6, which was -1.2 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 20.6, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov TATACONSUM was trading at 1156.20. The strike last trading price was 20.6, which was -1.2 lower than the previous day. The implied volatity was 17.61, the open interest changed by 0 which decreased total open position to 2

On 10 Nov TATACONSUM was trading at 1142.70. The strike last trading price was 21.8, which was -13.8 lower than the previous day. The implied volatity was 20.93, the open interest changed by 1 which increased total open position to 3

On 7 Nov TATACONSUM was trading at 1167.20. The strike last trading price was 35.6, which was 0.1 higher than the previous day. The implied volatity was 21.63, the open interest changed by 0 which decreased total open position to 2

On 6 Nov TATACONSUM was trading at 1190.40. The strike last trading price was 35.5, which was -4.8 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 35.5, which was -4.8 lower than the previous day. The implied volatity was 17.92, the open interest changed by 1 which increased total open position to 2

On 3 Nov TATACONSUM was trading at 1197.50. The strike last trading price was 40.3, which was -7.4 lower than the previous day. The implied volatity was 14.28, the open interest changed by 2 which increased total open position to 2

On 31 Oct TATACONSUM was trading at 1165.00. The strike last trading price was 47.7, 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 47.7, 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 47.7, 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 1190 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	43.9 ₹ 24,145	-12.25 -6737.50	-	0 0	0 0	116 63,800
11 Dec	1142.10	43.9 ₹ 24,145	-12.25 -6737.50	-	0 0	0 0	116 63,800
10 Dec	1140.10	43.9 ₹ 24,145	-12.25 -6737.50	-	0 0	0 0	116 63,800
9 Dec	1146.70	43.9 ₹ 24,145	-12.25 -6737.50	-	0 0	-1 -550	0 0
8 Dec	1145.80	43.9 ₹ 24,145	-12.25 -6737.50	17.00	13 7,150	-1 -550	116 63,800
5 Dec	1162.90	56.15 ₹ 30,882.5	18.95 10422.50	-	0 0	0 0	0 0
4 Dec	1148.40	56.15 ₹ 30,882.5	18.95 10422.50	-	0 0	-2 -1,100	0 0
3 Dec	1140.00	56.15 ₹ 30,882.5	18.95 10422.50	22.20	4 2,200	-1 -550	118 64,900
2 Dec	1162.20	37.2 ₹ 20,460	5 2750.00	-	0 0	1 550	0 0
1 Dec	1163.80	37.2 ₹ 20,460	5 2750.00	20.66	5 2,750	1 550	119 65,450
28 Nov	1172.40	32.2 ₹ 17,710	3.15 1732.50	20.21	80 44,000	-12 -6,600	117 64,350
27 Nov	1177.70	28.85 ₹ 15,867.5	3.1 1705.00	19.06	179 98,450	4 2,200	131 72,050
26 Nov	1185.30	25.75 ₹ 14,162.5	-7.35 -4042.50	20.33	248 1,36,400	24 13,200	128 70,400
25 Nov	1177.70	32.95 ₹ 18,122.5	4.95 2722.50	21.29	122 67,100	89 48,950	104 57,200
24 Nov	1186.00	27.8 ₹ 15,290	-3.45 -1897.50	20.34	17 9,350	7 3,850	15 8,250
21 Nov	1183.10	31.2 ₹ 17,160	-5.15 -2832.50	22.51	3 1,650	1 550	6 3,300
20 Nov	1173.90	37.05 ₹ 20,377.5	-3.7 -2035.00	21.23	14 7,700	-1 -550	6 3,300
19 Nov	1162.10	40.75 ₹ 22,412.5	-15.6 -8580.00	21.57	7 3,850	6 3,300	6 3,300
18 Nov	1154.10	56.35 ₹ 30,992.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1178.90	56.35 ₹ 30,992.5	0 0.00	0.25	0 0	0 0	0 0
14 Nov	1157.80	56.35 ₹ 30,992.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	56.35 ₹ 30,992.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1162.00	56.35 ₹ 30,992.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1156.20	56.35 ₹ 30,992.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1142.70	56.35 ₹ 30,992.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1167.20	56.35 ₹ 30,992.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1190.40	56.35 ₹ 30,992.5	0 0.00	0.55	0 0	0 0	0 0
4 Nov	1179.30	56.35 ₹ 30,992.5	0 0.00	0.38	0 0	0 0	0 0
3 Nov	1197.50	56.35 ₹ 30,992.5	0 0.00	1.46	0 0	0 0	0 0
31 Oct	1165.00	56.35 ₹ 30,992.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1176.60	56.35 ₹ 30,992.5	0 0.00	0.25	0 0	0 0	0 0
29 Oct	1177.10	56.35 ₹ 30,992.5	0 0.00	0.58	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1190 expiring on 30DEC2025

Delta for 1190 PE is -

Historical price for 1190 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 43.9, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 43.9, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 43.9, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 43.9, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 43.9, which was -12.25 lower than the previous day. The implied volatity was 17.00, the open interest changed by -1 which decreased total open position to 116

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 56.15, which was 18.95 higher 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 56.15, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 56.15, which was 18.95 higher than the previous day. The implied volatity was 22.20, the open interest changed by -1 which decreased total open position to 118

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 37.2, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 37.2, which was 5 higher than the previous day. The implied volatity was 20.66, the open interest changed by 1 which increased total open position to 119

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 32.2, which was 3.15 higher than the previous day. The implied volatity was 20.21, the open interest changed by -12 which decreased total open position to 117

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 28.85, which was 3.1 higher than the previous day. The implied volatity was 19.06, the open interest changed by 4 which increased total open position to 131

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 25.75, which was -7.35 lower than the previous day. The implied volatity was 20.33, the open interest changed by 24 which increased total open position to 128

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 32.95, which was 4.95 higher than the previous day. The implied volatity was 21.29, the open interest changed by 89 which increased total open position to 104

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 27.8, which was -3.45 lower than the previous day. The implied volatity was 20.34, the open interest changed by 7 which increased total open position to 15

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 31.2, which was -5.15 lower than the previous day. The implied volatity was 22.51, the open interest changed by 1 which increased total open position to 6

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 37.05, which was -3.7 lower than the previous day. The implied volatity was 21.23, the open interest changed by -1 which decreased total open position to 6

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 40.75, which was -15.6 lower than the previous day. The implied volatity was 21.57, the open interest changed by 6 which increased total open position to 6

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 56.35, 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 56.35, which was 0 lower than the previous day. The implied volatity was 0.25, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 56.35, 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 4 Nov TATACONSUM was trading at 1179.30. The strike last trading price was 56.35, which was 0 lower than the previous day. The implied volatity was 0.38, 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 56.35, which was 0 lower than the previous day. The implied volatity was 1.46, 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 56.35, 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 56.35, which was 0 lower than the previous day. The implied volatity was 0.25, 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 56.35, which was 0 lower than the previous day. The implied volatity was 0.58, 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