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 1210 CE
Delta: 0.16 Vega: 0.63 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	4.5 ₹ 2,475	1.45 797.50	20.81	204 1,12,200	88 48,400	241 1,32,550
11 Dec	1142.10	3.1 ₹ 1,705	-0.05 -27.50	19.40	59 32,450	8 4,400	154 84,700
10 Dec	1140.10	3.05 ₹ 1,677.5	-0.7 -385.00	19.34	76 41,800	-13 -7,150	148 81,400
9 Dec	1146.70	3.6 ₹ 1,980	-0.6 -330.00	18.58	48 26,400	-6 -3,300	157 86,350
8 Dec	1145.80	4 ₹ 2,200	-2.85 -1567.50	18.84	89 48,950	13 7,150	170 93,500
5 Dec	1162.90	6.8 ₹ 3,740	1.9 1045.00	17.00	72 39,600	-17 -9,350	157 86,350
4 Dec	1148.40	5.1 ₹ 2,805	0.2 110.00	18.52	93 51,150	14 7,700	174 95,700
3 Dec	1140.00	4.9 ₹ 2,695	-4 -2200.00	19.79	126 69,300	51 28,050	162 89,100
2 Dec	1162.20	9.4 ₹ 5,170	-1.2 -660.00	18.61	95 52,250	-4 -2,200	113 62,150
1 Dec	1163.80	10.9 ₹ 5,995	-3.45 -1897.50	19.20	116 63,800	47 25,850	117 64,350
28 Nov	1172.40	14 ₹ 7,700	-2.15 -1182.50	18.22	71 39,050	4 2,200	70 38,500
27 Nov	1177.70	15.8 ₹ 8,690	-4.4 -2420.00	18.20	127 69,850	21 11,550	66 36,300
26 Nov	1185.30	19.95 ₹ 10,972.5	0.25 137.50	17.71	118 64,900	10 5,500	46 25,300

25 Nov	1177.70	19.2 ₹ 10,560	-1.7 -935.00	20.18	78 42,900	22 12,100	37 20,350
24 Nov	1186.00	21.75 ₹ 11,962.5	0.95 522.50	19.23	28 15,400	10 5,500	15 8,250
21 Nov	1183.10	21 ₹ 11,550	-18.35 -10092.50	17.26	6 3,300	4 2,200	4 2,200
20 Nov	1173.90	39.35 ₹ 21,642.5	0 0.00	1.84	0 0	0 0	0 0
19 Nov	1162.10	39.35 ₹ 21,642.5	0 0.00	2.47	0 0	0 0	0 0
18 Nov	1154.10	39.35 ₹ 21,642.5	0 0.00	3.02	0 0	0 0	0 0
17 Nov	1178.90	39.35 ₹ 21,642.5	0 0.00	1.30	0 0	0 0	0 0
14 Nov	1157.80	39.35 ₹ 21,642.5	0 0.00	2.70	0 0	0 0	0 0
13 Nov	1154.80	39.35 ₹ 21,642.5	0 0.00	2.98	0 0	0 0	0 0
12 Nov	1162.00	39.35 ₹ 21,642.5	0 0.00	2.14	0 0	0 0	0 0
11 Nov	1156.20	39.35 ₹ 21,642.5	0 0.00	2.68	0 0	0 0	0 0
10 Nov	1142.70	39.35 ₹ 21,642.5	0 0.00	3.37	0 0	0 0	0 0
7 Nov	1167.20	39.35 ₹ 21,642.5	0 0.00	1.62	0 0	0 0	0 0
6 Nov	1190.40	39.35 ₹ 21,642.5	0 0.00	0.80	0 0	0 0	0 0
4 Nov	1179.30	39.35 ₹ 21,642.5	0 0.00	0.98	0 0	0 0	0 0
3 Nov	1197.50	39.35 ₹ 21,642.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1177.10	39.35 ₹ 21,642.5	0 0.00	0.69	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1210 expiring on 30DEC2025

Delta for 1210 CE is 0.16

Historical price for 1210 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 4.5, which was 1.45 higher than the previous day. The implied volatity was 20.81, the open interest changed by 88 which increased total open position to 241

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 3.1, which was -0.05 lower than the previous day. The implied volatity was 19.40, the open interest changed by 8 which increased total open position to 154

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 3.05, which was -0.7 lower than the previous day. The implied volatity was 19.34, the open interest changed by -13 which decreased total open position to 148

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 3.6, which was -0.6 lower than the previous day. The implied volatity was 18.58, the open interest changed by -6 which decreased total open position to 157

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 4, which was -2.85 lower than the previous day. The implied volatity was 18.84, the open interest changed by 13 which increased total open position to 170

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 6.8, which was 1.9 higher than the previous day. The implied volatity was 17.00, the open interest changed by -17 which decreased total open position to 157

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 5.1, which was 0.2 higher than the previous day. The implied volatity was 18.52, the open interest changed by 14 which increased total open position to 174

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 4.9, which was -4 lower than the previous day. The implied volatity was 19.79, the open interest changed by 51 which increased total open position to 162

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 9.4, which was -1.2 lower than the previous day. The implied volatity was 18.61, the open interest changed by -4 which decreased total open position to 113

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 10.9, which was -3.45 lower than the previous day. The implied volatity was 19.20, the open interest changed by 47 which increased total open position to 117

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 14, which was -2.15 lower than the previous day. The implied volatity was 18.22, the open interest changed by 4 which increased total open position to 70

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 15.8, which was -4.4 lower than the previous day. The implied volatity was 18.20, the open interest changed by 21 which increased total open position to 66

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 19.95, which was 0.25 higher than the previous day. The implied volatity was 17.71, the open interest changed by 10 which increased total open position to 46

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 19.2, which was -1.7 lower than the previous day. The implied volatity was 20.18, the open interest changed by 22 which increased total open position to 37

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 21.75, which was 0.95 higher than the previous day. The implied volatity was 19.23, the open interest changed by 10 which increased total open position to 15

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 21, which was -18.35 lower than the previous day. The implied volatity was 17.26, the open interest changed by 4 which increased total open position to 4

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 39.35, which was 0 lower than the previous day. The implied volatity was 1.84, 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 39.35, which was 0 lower than the previous day. The implied volatity was 2.47, 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 39.35, which was 0 lower than the previous day. The implied volatity was 3.02, 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 39.35, which was 0 lower than the previous day. The implied volatity was 1.30, 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 39.35, which was 0 lower than the previous day. The implied volatity was 2.70, 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 39.35, which was 0 lower than the previous day. The implied volatity was 2.98, 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 39.35, 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 11 Nov TATACONSUM was trading at 1156.20. The strike last trading price was 39.35, which was 0 lower than the previous day. The implied volatity was 2.68, 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 39.35, which was 0 lower than the previous day. The implied volatity was 3.37, 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 39.35, which was 0 lower than the previous day. The implied volatity was 1.62, 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 39.35, which was 0 lower than the previous day. The implied volatity was 0.80, 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 39.35, which was 0 lower than the previous day. The implied volatity was 0.98, 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 39.35, 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 29 Oct TATACONSUM was trading at 1177.10. The strike last trading price was 39.35, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0

TATACONSUM 30DEC2025 1210 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1142.10	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1140.10	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1146.70	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1145.80	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1162.90	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1148.40	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1140.00	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1162.20	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1163.80	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1172.40	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1177.70	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1185.30	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1177.70	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1186.00	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1183.10	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1173.90	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1162.10	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1154.10	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1178.90	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1162.00	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1156.20	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1142.70	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1167.20	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1190.40	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1179.30	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1197.50	67.75 ₹ 37,262.5	0 0.00	0.31	0 0	0 0	0 0
29 Oct	1177.10	67.75 ₹ 37,262.5	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1210 expiring on 30DEC2025

Delta for 1210 PE is -

Historical price for 1210 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 67.75, 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 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 67.75, 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 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 67.75, 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 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 67.75, 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 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 67.75, 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 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 67.75, 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 67.75, 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 67.75, 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 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 67.75, 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 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 67.75, 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 67.75, 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 67.75, 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 67.75, 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 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 67.75, 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 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, 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 67.75, which was 0 lower than the previous day. The implied volatity was 0.31, 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 67.75, 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