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 1240 CE
Delta: 0.08 Vega: 0.39 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	2.15 ₹ 1,182.5	0.75 412.50	22.64	73 40,150	-30 -16,500	465 2,55,750
11 Dec	1142.10	1.5 ₹ 825	0.15 82.50	21.48	97 53,350	-20 -11,000	496 2,72,800
10 Dec	1140.10	1.3 ₹ 715	-0.35 -192.50	20.74	54 29,700	-11 -6,050	519 2,85,450
9 Dec	1146.70	1.65 ₹ 907.5	-0.05 -27.50	20.26	103 56,650	-7 -3,850	529 2,90,950
8 Dec	1145.80	1.7 ₹ 935	-1.1 -605.00	19.98	355 1,95,250	23 12,650	465 2,55,750
5 Dec	1162.90	2.7 ₹ 1,485	0.8 440.00	17.59	87 47,850	-23 -12,650	443 2,43,650
4 Dec	1148.40	2.05 ₹ 1,127.5	-0.15 -82.50	18.96	199 1,09,450	68 37,400	468 2,57,400
3 Dec	1140.00	2.05 ₹ 1,127.5	-2.25 -1237.50	20.12	293 1,61,150	155 85,250	400 2,20,000
2 Dec	1162.20	4.3 ₹ 2,365	-1.05 -577.50	19.04	70 38,500	-3 -1,650	244 1,34,200
1 Dec	1163.80	5.45 ₹ 2,997.5	-1.8 -990.00	19.85	82 45,100	2 1,100	247 1,35,850
28 Nov	1172.40	7 ₹ 3,850	-1.5 -825.00	18.58	166 91,300	64 35,200	246 1,35,300
27 Nov	1177.70	8.35 ₹ 4,592.5	-2.65 -1457.50	18.77	113 62,150	18 9,900	182 1,00,100

26 Nov	1185.30	11.1 ₹ 6,105	-0.65 -357.50	18.47	95 52,250	5 2,750	163 89,650
25 Nov	1177.70	11.3 ₹ 6,215	-0.4 -220.00	20.87	417 2,29,350	80 44,000	158 86,900
24 Nov	1186.00	11.45 ₹ 6,297.5	-0.2 -110.00	18.82	92 50,600	10 5,500	78 42,900
21 Nov	1183.10	11.75 ₹ 6,462.5	1.35 742.50	17.79	81 44,550	28 15,400	69 37,950
20 Nov	1173.90	10.35 ₹ 5,692.5	-0.1 -55.00	19.59	69 37,950	6 3,300	37 20,350
19 Nov	1162.10	10.45 ₹ 5,747.5	0.45 247.50	20.45	24 13,200	8 4,400	31 17,050
18 Nov	1154.10	10.1 ₹ 5,555	-5.25 -2887.50	22.03	12 6,600	7 3,850	21 11,550
17 Nov	1178.90	15.35 ₹ 8,442.5	5.05 2777.50	20.42	3 1,650	0 0	14 7,700
14 Nov	1157.80	10.3 ₹ 5,665	0.05 27.50	20.46	1 550	0 0	14 7,700
13 Nov	1154.80	10.25 ₹ 5,637.5	-2.05 -1127.50	21.04	2 1,100	1 550	13 7,150
12 Nov	1162.00	12.3 ₹ 6,765	-0.3 -165.00	20.18	7 3,850	5 2,750	11 6,050
11 Nov	1156.20	12.6 ₹ 6,930	-9.4 -5170.00	-	0 0	1 550	0 0
10 Nov	1142.70	12.6 ₹ 6,930	-9.4 -5170.00	23.65	1 550	0 0	5 2,750
7 Nov	1167.20	22 ₹ 12,100	-5.8 -3190.00	-	0 0	0 0	0 0
6 Nov	1190.40	22 ₹ 12,100	-5.8 -3190.00	-	0 0	0 0	0 0
4 Nov	1179.30	22 ₹ 12,100	-5.8 -3190.00	-	0 0	5 2,750	0 0
3 Nov	1197.50	22 ₹ 12,100	-5.8 -3190.00	17.39	6 3,300	4 2,200	4 2,200
27 Oct	1169.90	27.8 ₹ 15,290	0 0.00	2.90	0 0	0 0	0 0
21 Oct	1174.60	27.8 ₹ 15,290	0 0.00	-	0 0	0 0	0 0
17 Oct	1166.00	27.8 ₹ 15,290	0 0.00	2.49	0 0	0 0	0 0
6 Oct	1142.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1240 expiring on 30DEC2025

Delta for 1240 CE is 0.08

Historical price for 1240 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 2.15, which was 0.75 higher than the previous day. The implied volatity was 22.64, the open interest changed by -30 which decreased total open position to 465

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 21.48, the open interest changed by -20 which decreased total open position to 496

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 20.74, the open interest changed by -11 which decreased total open position to 519

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 20.26, the open interest changed by -7 which decreased total open position to 529

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was 19.98, the open interest changed by 23 which increased total open position to 465

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 2.7, which was 0.8 higher than the previous day. The implied volatity was 17.59, the open interest changed by -23 which decreased total open position to 443

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 18.96, the open interest changed by 68 which increased total open position to 468

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 2.05, which was -2.25 lower than the previous day. The implied volatity was 20.12, the open interest changed by 155 which increased total open position to 400

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 4.3, which was -1.05 lower than the previous day. The implied volatity was 19.04, the open interest changed by -3 which decreased total open position to 244

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 5.45, which was -1.8 lower than the previous day. The implied volatity was 19.85, the open interest changed by 2 which increased total open position to 247

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 7, which was -1.5 lower than the previous day. The implied volatity was 18.58, the open interest changed by 64 which increased total open position to 246

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 8.35, which was -2.65 lower than the previous day. The implied volatity was 18.77, the open interest changed by 18 which increased total open position to 182

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 11.1, which was -0.65 lower than the previous day. The implied volatity was 18.47, the open interest changed by 5 which increased total open position to 163

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 11.3, which was -0.4 lower than the previous day. The implied volatity was 20.87, the open interest changed by 80 which increased total open position to 158

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 11.45, which was -0.2 lower than the previous day. The implied volatity was 18.82, the open interest changed by 10 which increased total open position to 78

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 11.75, which was 1.35 higher than the previous day. The implied volatity was 17.79, the open interest changed by 28 which increased total open position to 69

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 10.35, which was -0.1 lower than the previous day. The implied volatity was 19.59, the open interest changed by 6 which increased total open position to 37

On 19 Nov TATACONSUM was trading at 1162.10. The strike last trading price was 10.45, which was 0.45 higher than the previous day. The implied volatity was 20.45, the open interest changed by 8 which increased total open position to 31

On 18 Nov TATACONSUM was trading at 1154.10. The strike last trading price was 10.1, which was -5.25 lower than the previous day. The implied volatity was 22.03, the open interest changed by 7 which increased total open position to 21

On 17 Nov TATACONSUM was trading at 1178.90. The strike last trading price was 15.35, which was 5.05 higher than the previous day. The implied volatity was 20.42, the open interest changed by 0 which decreased total open position to 14

On 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 10.3, which was 0.05 higher than the previous day. The implied volatity was 20.46, the open interest changed by 0 which decreased total open position to 14

On 13 Nov TATACONSUM was trading at 1154.80. The strike last trading price was 10.25, which was -2.05 lower than the previous day. The implied volatity was 21.04, the open interest changed by 1 which increased total open position to 13

On 12 Nov TATACONSUM was trading at 1162.00. The strike last trading price was 12.3, which was -0.3 lower than the previous day. The implied volatity was 20.18, the open interest changed by 5 which increased total open position to 11

On 11 Nov TATACONSUM was trading at 1156.20. The strike last trading price was 12.6, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov TATACONSUM was trading at 1142.70. The strike last trading price was 12.6, which was -9.4 lower than the previous day. The implied volatity was 23.65, the open interest changed by 0 which decreased total open position to 5

On 7 Nov TATACONSUM was trading at 1167.20. The strike last trading price was 22, which was -5.8 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 22, which was -5.8 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 22, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Nov TATACONSUM was trading at 1197.50. The strike last trading price was 22, which was -5.8 lower than the previous day. The implied volatity was 17.39, the open interest changed by 4 which increased total open position to 4

On 27 Oct TATACONSUM was trading at 1169.90. The strike last trading price was 27.8, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0

On 21 Oct TATACONSUM was trading at 1174.60. The strike last trading price was 27.8, 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 Oct TATACONSUM was trading at 1166.00. The strike last trading price was 27.8, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0

On 6 Oct TATACONSUM was trading at 1142.10. The strike last trading price was 0, 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 1240 PE
Delta: -0.94 Vega: 0.32 Theta: 0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	85.85 ₹ 47,217.5	16.15 8882.50	20.67	4 2,200	3 1,650	275 1,51,250
11 Dec	1142.10	70.9 ₹ 38,995	-48.85 -26867.50	-	0 0	0 0	272 1,49,600
10 Dec	1140.10	70.9 ₹ 38,995	-48.85 -26867.50	-	0 0	0 0	272 1,49,600
9 Dec	1146.70	70.9 ₹ 38,995	-48.85 -26867.50	-	0 0	0 0	0 0
8 Dec	1145.80	70.9 ₹ 38,995	-48.85 -26867.50	-	0 0	0 0	272 1,49,600
5 Dec	1162.90	70.9 ₹ 38,995	-48.85 -26867.50	-	0 0	0 0	0 0
4 Dec	1148.40	70.9 ₹ 38,995	-48.85 -26867.50	-	0 0	0 0	0 0
3 Dec	1140.00	70.9 ₹ 38,995	-48.85 -26867.50	-	0 0	0 0	0 0
2 Dec	1162.20	70.9 ₹ 38,995	-48.85 -26867.50	-	0 0	0 0	0 0
1 Dec	1163.80	70.9 ₹ 38,995	-48.85 -26867.50	-	0 0	272 1,49,600	0 0
28 Nov	1172.40	70.9 ₹ 38,995	-48.85 -26867.50	24.61	461 2,53,550	272 1,49,600	272 1,49,600
27 Nov	1177.70	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1185.30	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1177.70	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1186.00	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1183.10	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1173.90	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1162.10	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1154.10	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1178.90	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1162.00	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1156.20	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1142.70	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1167.20	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1190.40	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1179.30	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1197.50	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1169.90	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
21 Oct	1174.60	119.75 ₹ 65,862.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1166.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1142.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1240 expiring on 30DEC2025

Delta for 1240 PE is -0.94

Historical price for 1240 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 85.85, which was 16.15 higher than the previous day. The implied volatity was 20.67, the open interest changed by 3 which increased total open position to 275

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 70.9, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 70.9, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 70.9, which was -48.85 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 70.9, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 70.9, which was -48.85 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 70.9, which was -48.85 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 70.9, which was -48.85 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 70.9, which was -48.85 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 70.9, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by 272 which increased total open position to 0

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 70.9, which was -48.85 lower than the previous day. The implied volatity was 24.61, the open interest changed by 272 which increased total open position to 272

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 119.75, 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 Oct TATACONSUM was trading at 1169.90. The strike last trading price was 119.75, 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 Oct TATACONSUM was trading at 1174.60. The strike last trading price was 119.75, 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 Oct TATACONSUM was trading at 1166.00. The strike last trading price was 0, 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