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 1260 CE
Delta: 0.05 Vega: 0.28 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	1.35 ₹ 742.5	0.55 302.50	23.87	18 9,900	3 1,650	141 77,550
11 Dec	1142.10	0.8 ₹ 440	-0.25 -137.50	22.11	59 32,450	3 1,650	137 75,350
10 Dec	1140.10	1.05 ₹ 577.5	0.1 55.00	-	0 0	0 0	134 73,700
9 Dec	1146.70	1.05 ₹ 577.5	0.1 55.00	21.30	25 13,750	-12 -6,600	133 73,150
8 Dec	1145.80	0.95 ₹ 522.5	-0.45 -247.50	20.70	52 28,600	-7 -3,850	146 80,300
5 Dec	1162.90	1.4 ₹ 770	0.45 247.50	18.00	35 19,250	-2 -1,100	150 82,500
4 Dec	1148.40	0.95 ₹ 522.5	-0.55 -302.50	18.84	148 81,400	11 6,050	153 84,150
3 Dec	1140.00	1.4 ₹ 770	-1.25 -687.50	21.34	116 63,800	-10 -5,500	141 77,550
2 Dec	1162.20	2.85 ₹ 1,567.5	-0.35 -192.50	20.10	47 25,850	-1 -550	152 83,600
1 Dec	1163.80	3.3 ₹ 1,815	-1.4 -770.00	20.21	55 30,250	9 4,950	152 83,600
28 Nov	1172.40	4.5 ₹ 2,475	-1.15 -632.50	19.20	34 18,700	3 1,650	142 78,100
27 Nov	1177.70	5.5 ₹ 3,025	-1.95 -1072.50	19.40	113 62,150	11 6,050	137 75,350
26 Nov	1185.30	7.35 ₹ 4,042.5	-1.05 -577.50	18.98	139 76,450	33 18,150	124 68,200
25 Nov	1177.70	7.35 ₹ 4,042.5	-0.7 -385.00	20.87	234 1,28,700	68 37,400	92 50,600
24 Nov	1186.00	9.6 ₹ 5,280	1.5 825.00	21.08	46 25,300	21 11,550	24 13,200
21 Nov	1183.10	8.1 ₹ 4,455	-15.05 -8277.50	18.45	3 1,650	1 550	1 550
20 Nov	1173.90	23.15 ₹ 12,732.5	0 0.00	5.24	0 0	0 0	0 0
19 Nov	1162.10	23.15 ₹ 12,732.5	0 0.00	5.68	0 0	0 0	0 0
18 Nov	1154.10	23.15 ₹ 12,732.5	0 0.00	6.24	0 0	0 0	0 0
17 Nov	1178.90	23.15 ₹ 12,732.5	0 0.00	4.42	0 0	0 0	0 0
14 Nov	1157.80	23.15 ₹ 12,732.5	0 0.00	5.68	0 0	0 0	0 0
13 Nov	1154.80	23.15 ₹ 12,732.5	0 0.00	5.83	0 0	0 0	0 0

11 Nov	1156.20	23.15 ₹ 12,732.5	0 0.00	5.61	0 0	0 0	0 0
10 Nov	1142.70	23.15 ₹ 12,732.5	0 0.00	6.25	0 0	0 0	0 0
7 Nov	1167.20	23.15 ₹ 12,732.5	0 0.00	4.64	0 0	0 0	0 0
6 Nov	1190.40	23.15 ₹ 12,732.5	0 0.00	3.66	0 0	0 0	0 0
4 Nov	1179.30	23.15 ₹ 12,732.5	0 0.00	3.77	0 0	0 0	0 0
3 Nov	1197.50	23.15 ₹ 12,732.5	0 0.00	2.64	0 0	0 0	0 0
27 Oct	1169.90	23.15 ₹ 12,732.5	0 0.00	3.93	0 0	0 0	0 0
21 Oct	1174.60	23.15 ₹ 12,732.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1166.00	23.15 ₹ 12,732.5	0 0.00	3.46	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is 0.05

Historical price for 1260 CE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 1.35, which was 0.55 higher than the previous day. The implied volatity was 23.87, the open interest changed by 3 which increased total open position to 141

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 22.11, the open interest changed by 3 which increased total open position to 137

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 21.30, the open interest changed by -12 which decreased total open position to 133

On 8 Dec TATACONSUM was trading at 1145.80. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 20.70, the open interest changed by -7 which decreased total open position to 146

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 1.4, which was 0.45 higher than the previous day. The implied volatity was 18.00, the open interest changed by -2 which decreased total open position to 150

On 4 Dec TATACONSUM was trading at 1148.40. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 18.84, the open interest changed by 11 which increased total open position to 153

On 3 Dec TATACONSUM was trading at 1140.00. The strike last trading price was 1.4, which was -1.25 lower than the previous day. The implied volatity was 21.34, the open interest changed by -10 which decreased total open position to 141

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was 20.10, the open interest changed by -1 which decreased total open position to 152

On 1 Dec TATACONSUM was trading at 1163.80. The strike last trading price was 3.3, which was -1.4 lower than the previous day. The implied volatity was 20.21, the open interest changed by 9 which increased total open position to 152

On 28 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 4.5, which was -1.15 lower than the previous day. The implied volatity was 19.20, the open interest changed by 3 which increased total open position to 142

On 27 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 5.5, which was -1.95 lower than the previous day. The implied volatity was 19.40, the open interest changed by 11 which increased total open position to 137

On 26 Nov TATACONSUM was trading at 1185.30. The strike last trading price was 7.35, which was -1.05 lower than the previous day. The implied volatity was 18.98, the open interest changed by 33 which increased total open position to 124

On 25 Nov TATACONSUM was trading at 1177.70. The strike last trading price was 7.35, which was -0.7 lower than the previous day. The implied volatity was 20.87, the open interest changed by 68 which increased total open position to 92

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 9.6, which was 1.5 higher than the previous day. The implied volatity was 21.08, the open interest changed by 21 which increased total open position to 24

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 8.1, which was -15.05 lower than the previous day. The implied volatity was 18.45, the open interest changed by 1 which increased total open position to 1

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 23.15, which was 0 lower than the previous day. The implied volatity was 5.24, 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 23.15, which was 0 lower than the previous day. The implied volatity was 5.68, 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 23.15, which was 0 lower than the previous day. The implied volatity was 6.24, 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 23.15, which was 0 lower than the previous day. The implied volatity was 4.42, 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 23.15, which was 0 lower than the previous day. The implied volatity was 5.68, 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 23.15, which was 0 lower than the previous day. The implied volatity was 5.83, 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 23.15, which was 0 lower than the previous day. The implied volatity was 5.61, 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 23.15, which was 0 lower than the previous day. The implied volatity was 6.25, 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 23.15, which was 0 lower than the previous day. The implied volatity was 4.64, 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 23.15, which was 0 lower than the previous day. The implied volatity was 3.66, 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 23.15, which was 0 lower than the previous day. The implied volatity was 3.77, 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 23.15, which was 0 lower than the previous day. The implied volatity was 2.64, 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 23.15, which was 0 lower than the previous day. The implied volatity was 3.93, 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 23.15, 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 23.15, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0

TATACONSUM 30DEC2025 1260 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1149.30	114.75 ₹ 63,112.5	36.25 19937.50	-	0 0	0 0	3 1,650
11 Dec	1142.10	114.75 ₹ 63,112.5	36.25 19937.50	-	0 0	0 0	3 1,650
10 Dec	1140.10	114.75 ₹ 63,112.5	36.25 19937.50	-	0 0	0 0	3 1,650
9 Dec	1146.70	114.75 ₹ 63,112.5	36.25 19937.50	-	0 0	0 0	0 0
8 Dec	1145.80	114.75 ₹ 63,112.5	36.25 19937.50	-	0 0	0 0	3 1,650
5 Dec	1162.90	114.75 ₹ 63,112.5	36.25 19937.50	-	0 0	0 0	0 0
4 Dec	1148.40	114.75 ₹ 63,112.5	36.25 19937.50	-	0 0	0 0	0 0
3 Dec	1140.00	114.75 ₹ 63,112.5	36.25 19937.50	12.82	2 1,100	-1 -550	2 1,100
2 Dec	1162.20	78.5 ₹ 43,175	-5.5 -3025.00	-	0 0	0 0	0 0
1 Dec	1163.80	78.5 ₹ 43,175	-5.5 -3025.00	-	0 0	0 0	0 0
28 Nov	1172.40	78.5 ₹ 43,175	-5.5 -3025.00	-	0 0	0 0	0 0
27 Nov	1177.70	78.5 ₹ 43,175	-5.5 -3025.00	-	0 0	0 0	0 0
26 Nov	1185.30	78.5 ₹ 43,175	-5.5 -3025.00	-	0 0	0 0	0 0
25 Nov	1177.70	78.5 ₹ 43,175	-5.5 -3025.00	-	0 0	1 550	0 0
24 Nov	1186.00	78.5 ₹ 43,175	-5.5 -3025.00	24.77	1 550	0 0	2 1,100
21 Nov	1183.10	84 ₹ 46,200	-50.75 -27912.50	-	0 0	2 1,100	0 0
20 Nov	1173.90	84 ₹ 46,200	-50.75 -27912.50	20.46	2 1,100	0 0	0 0
19 Nov	1162.10	134.75 ₹ 74,112.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1154.10	134.75 ₹ 74,112.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1178.90	134.75 ₹ 74,112.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	134.75 ₹ 74,112.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	134.75 ₹ 74,112.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1156.20	134.75 ₹ 74,112.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1142.70	134.75 ₹ 74,112.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1167.20	134.75 ₹ 74,112.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1190.40	134.75 ₹ 74,112.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1179.30	134.75 ₹ 74,112.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1197.50	134.75 ₹ 74,112.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1169.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1174.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1166.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -

Historical price for 1260 PE is as follows

On 12 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 114.75, which was 36.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec TATACONSUM was trading at 1142.10. The strike last trading price was 114.75, which was 36.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec TATACONSUM was trading at 1140.10. The strike last trading price was 114.75, which was 36.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec TATACONSUM was trading at 1146.70. The strike last trading price was 114.75, which was 36.25 higher 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 114.75, which was 36.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 114.75, which was 36.25 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 114.75, which was 36.25 higher 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 114.75, which was 36.25 higher than the previous day. The implied volatity was 12.82, the open interest changed by -1 which decreased total open position to 2

On 2 Dec TATACONSUM was trading at 1162.20. The strike last trading price was 78.5, which was -5.5 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 78.5, which was -5.5 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 78.5, which was -5.5 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 78.5, which was -5.5 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 78.5, which was -5.5 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 78.5, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov TATACONSUM was trading at 1186.00. The strike last trading price was 78.5, which was -5.5 lower than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 2

On 21 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 84, which was -50.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov TATACONSUM was trading at 1173.90. The strike last trading price was 84, which was -50.75 lower than the previous day. The implied volatity was 20.46, 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 134.75, 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 134.75, 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 134.75, 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 134.75, 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 134.75, 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 134.75, 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 134.75, 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 134.75, 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 134.75, 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 134.75, 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 134.75, 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 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

On 21 Oct TATACONSUM was trading at 1174.60. 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

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