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 1230 CE
Delta: 0.10 Vega: 0.45 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	2.65 ₹ 1,457.5	0.8 440.00	21.83	141 77,550	28 15,400	247 1,35,850
11 Dec	1142.10	1.9 ₹ 1,045	0.15 82.50	20.80	239 1,31,450	98 53,900	420 2,31,000
10 Dec	1140.10	1.7 ₹ 935	-0.35 -192.50	20.21	55 30,250	6 3,300	322 1,77,100
9 Dec	1146.70	2.15 ₹ 1,182.5	-0.15 -82.50	19.75	108 59,400	9 4,950	316 1,73,800
8 Dec	1145.80	2.25 ₹ 1,237.5	-1.45 -797.50	19.57	86 47,300	-6 -3,300	309 1,69,950
5 Dec	1162.90	3.7 ₹ 2,035	1.1 605.00	17.37	58 31,900	-1 -550	315 1,73,250
4 Dec	1148.40	2.6 ₹ 1,430	-0.2 -110.00	18.44	96 52,800	-8 -4,400	314 1,72,700
3 Dec	1140.00	2.65 ₹ 1,457.5	-2.85 -1567.50	19.79	96 52,800	13 7,150	322 1,77,100
2 Dec	1162.20	5.5 ₹ 3,025	-1.35 -742.50	18.73	64 35,200	8 4,400	308 1,69,400
1 Dec	1163.80	6.85 ₹ 3,767.5	-2.35 -1292.50	19.57	27 14,850	4 2,200	298 1,63,900
28 Nov	1172.40	9.65 ₹ 5,307.5	-0.8 -440.00	19.15	92 50,600	-22 -12,100	298 1,63,900
27 Nov	1177.70	10.75 ₹ 5,912.5	-2.75 -1512.50	18.88	128 70,400	-9 -4,950	320 1,76,000
26 Nov	1185.30	13.5 ₹ 7,425	-0.85 -467.50	18.16	249 1,36,950	30 16,500	329 1,80,950
25 Nov	1177.70	13.2 ₹ 7,260	-1.55 -852.50	20.37	269 1,47,950	61 33,550	298 1,63,900
24 Nov	1186.00	15.95 ₹ 8,772.5	2.1 1155.00	20.12	50 27,500	13 7,150	237 1,30,350
21 Nov	1183.10	14.35 ₹ 7,892.5	1.65 907.50	17.62	272 1,49,600	205 1,12,750	224 1,23,200
20 Nov	1173.90	12.7 ₹ 6,985	-1.75 -962.50	19.58	14 7,700	10 5,500	19 10,450
19 Nov	1162.10	14.45 ₹ 7,947.5	-3.9 -2145.00	-	0 0	-3 -1,650	0 0
18 Nov	1154.10	14.45 ₹ 7,947.5	-3.9 -2145.00	23.57	9 4,950	-3 -1,650	9 4,950
17 Nov	1178.90	18.35 ₹ 10,092.5	4.8 2640.00	20.45	3 1,650	1 550	12 6,600
14 Nov	1157.80	13.55 ₹ 7,452.5	-4.45 -2447.50	-	0 0	2 1,100	0 0
13 Nov	1154.80	13.55 ₹ 7,452.5	-4.45 -2447.50	21.98	2 1,100	1 550	10 5,500
12 Nov	1162.00	18 ₹ 9,900	-13.65 -7507.50	-	0 0	0 0	0 0
11 Nov	1156.20	18 ₹ 9,900	-13.65 -7507.50	-	0 0	0 0	0 0
10 Nov	1142.70	18 ₹ 9,900	-13.65 -7507.50	-	0 0	0 0	0 0
7 Nov	1167.20	18 ₹ 9,900	-13.65 -7507.50	-	0 0	0 0	0 0
6 Nov	1190.40	18 ₹ 9,900	-13.65 -7507.50	-	0 0	0 0	0 0

4 Nov	1179.30	18 ₹ 9,900	-13.65 -7507.50	17.31	1 550	0 0	9 4,950
3 Nov	1197.50	31.65 ₹ 17,407.5	5 2750.00	20.50	1 550	0 0	9 4,950
29 Oct	1177.10	26.65 ₹ 14,657.5	-5.5 -3025.00	20.39	9 4,950	8 4,400	8 4,400

For Tata Consumer Product Ltd - strike price 1230 expiring on 30DEC2025

Delta for 1230 CE is 0.10

Historical price for 1230 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 2.65, which was 0.8 higher than the previous day. The implied volatity was 21.83, the open interest changed by 28 which increased total open position to 247

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was 20.80, the open interest changed by 98 which increased total open position to 420

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 20.21, the open interest changed by 6 which increased total open position to 322

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was 19.75, the open interest changed by 9 which increased total open position to 316

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 2.25, which was -1.45 lower than the previous day. The implied volatity was 19.57, the open interest changed by -6 which decreased total open position to 309

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 3.7, which was 1.1 higher than the previous day. The implied volatity was 17.37, the open interest changed by -1 which decreased total open position to 315

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 2.6, which was -0.2 lower than the previous day. The implied volatity was 18.44, the open interest changed by -8 which decreased total open position to 314

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 2.65, which was -2.85 lower than the previous day. The implied volatity was 19.79, the open interest changed by 13 which increased total open position to 322

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 5.5, which was -1.35 lower than the previous day. The implied volatity was 18.73, the open interest changed by 8 which increased total open position to 308

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 6.85, which was -2.35 lower than the previous day. The implied volatity was 19.57, the open interest changed by 4 which increased total open position to 298

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 9.65, which was -0.8 lower than the previous day. The implied volatity was 19.15, the open interest changed by -22 which decreased total open position to 298

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 10.75, which was -2.75 lower than the previous day. The implied volatity was 18.88, the open interest changed by -9 which decreased total open position to 320

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 13.5, which was -0.85 lower than the previous day. The implied volatity was 18.16, the open interest changed by 30 which increased total open position to 329

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 13.2, which was -1.55 lower than the previous day. The implied volatity was 20.37, the open interest changed by 61 which increased total open position to 298

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 15.95, which was 2.1 higher than the previous day. The implied volatity was 20.12, the open interest changed by 13 which increased total open position to 237

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 14.35, which was 1.65 higher than the previous day. The implied volatity was 17.62, the open interest changed by 205 which increased total open position to 224

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 12.7, which was -1.75 lower than the previous day. The implied volatity was 19.58, the open interest changed by 10 which increased total open position to 19

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 14.45, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 14.45, which was -3.9 lower than the previous day. The implied volatity was 23.57, the open interest changed by -3 which decreased total open position to 9

On 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 18.35, which was 4.8 higher than the previous day. The implied volatity was 20.45, the open interest changed by 1 which increased total open position to 12

On 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 13.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov TATACONSUM was trading at 1154.80. The strike last trading price was 13.55, which was -4.45 lower than the previous day. The implied volatity was 21.98, the open interest changed by 1 which increased total open position to 10

On 12 Nov TATACONSUM was trading at 1162.00. The strike last trading price was 18, which was -13.65 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 18, which was -13.65 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 18, which was -13.65 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 18, which was -13.65 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 18, which was -13.65 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 18, which was -13.65 lower than the previous day. The implied volatity was 17.31, the open interest changed by 0 which decreased total open position to 9

On 3 Nov TATACONSUM was trading at 1197.50. The strike last trading price was 31.65, which was 5 higher than the previous day. The implied volatity was 20.50, the open interest changed by 0 which decreased total open position to 9

On 29 Oct TATACONSUM was trading at 1177.10. The strike last trading price was 26.65, which was -5.5 lower than the previous day. The implied volatity was 20.39, the open interest changed by 8 which increased total open position to 8

TATACONSUM 30DEC2025 1230 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	0 0	11 6,050
11 Dec	1142.10	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	0 0	11 6,050
10 Dec	1140.10	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	0 0	11 6,050
9 Dec	1146.70	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	0 0	0 0
8 Dec	1145.80	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	0 0	11 6,050
5 Dec	1162.90	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	0 0	0 0
4 Dec	1148.40	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	0 0	0 0
3 Dec	1140.00	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	0 0	0 0
2 Dec	1162.20	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	0 0	0 0
1 Dec	1163.80	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	0 0	0 0
28 Nov	1172.40	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	0 0	0 0
27 Nov	1177.70	53.05 ₹ 29,177.5	-12.45 -6847.50	-	0 0	4 2,200	0 0
26 Nov	1185.30	53.05 ₹ 29,177.5	-12.45 -6847.50	23.59	8 4,400	2 1,100	9 4,950
25 Nov	1177.70	65.5 ₹ 36,025	0 0.00	-	0 0	0 0	0 0
24 Nov	1186.00	65.5 ₹ 36,025	0 0.00	-	0 0	-1 -550	0 0
21 Nov	1183.10	65.5 ₹ 36,025	0 0.00	30.37	1 550	-1 -550	7 3,850
20 Nov	1173.90	65.5 ₹ 36,025	-4.4 -2420.00	23.45	3 1,650	2 1,100	7 3,850
19 Nov	1162.10	69.55 ₹ 38,252.5	-5.45 -2997.50	23.52	4 2,200	1 550	2 1,100
18 Nov	1154.10	75 ₹ 41,250	-5.35 -2942.50	22.01	1 550	0 0	0 0
17 Nov	1178.90	80.35 ₹ 44,192.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	80.35 ₹ 44,192.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	80.35 ₹ 44,192.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1162.00	80.35 ₹ 44,192.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1156.20	80.35 ₹ 44,192.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1142.70	80.35 ₹ 44,192.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1167.20	80.35 ₹ 44,192.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1190.40	80.35 ₹ 44,192.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1179.30	80.35 ₹ 44,192.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1197.50	80.35 ₹ 44,192.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1177.10	80.35 ₹ 44,192.5	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1230 expiring on 30DEC2025

Delta for 1230 PE is -

Historical price for 1230 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 53.05, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 53.05, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 53.05, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 53.05, which was -12.45 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 53.05, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 53.05, which was -12.45 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 53.05, which was -12.45 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 53.05, which was -12.45 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 53.05, which was -12.45 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 53.05, which was -12.45 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 53.05, which was -12.45 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 53.05, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 53.05, which was -12.45 lower than the previous day. The implied volatity was 23.59, the open interest changed by 2 which increased total open position to 9

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 65.5, 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 65.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 65.5, which was 0 lower than the previous day. The implied volatity was 30.37, the open interest changed by -1 which decreased total open position to 7

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 65.5, which was -4.4 lower than the previous day. The implied volatity was 23.45, the open interest changed by 2 which increased total open position to 7

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 69.55, which was -5.45 lower than the previous day. The implied volatity was 23.52, the open interest changed by 1 which increased total open position to 2

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 75, which was -5.35 lower than the previous day. The implied volatity was 22.01, 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 80.35, 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 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 4 Nov TATACONSUM was trading at 1179.30. The strike last trading price was 80.35, 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 3 Nov TATACONSUM was trading at 1197.50. The strike last trading price was 80.35, 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 80.35, 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

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