TATACONSUM

Tata Consumer Product Ltd

1184 +12.50 (1.07%)

L: 1169.6 H: 1186.3

Back to Option Chain

Historical option data for TATACONSUM
21 Dec 2025 04:13 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 27-JAN-2026 1160 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1184.00	50 ₹ 27,500	-0.3 -165.00	-	0 0	0 0	16 8,800
20 Dec	1184.00	50 ₹ 27,500	-0.3 -165.00	-	0 0	0 0	16 8,800
14 Dec	1149.30	29 ₹ 15,950	-12 -6600.00	-	0 0	0 0	4 2,200
13 Dec	1149.30	29 ₹ 15,950	-12 -6600.00	-	0 0	0 0	4 2,200
7 Dec	1162.90	41 ₹ 22,550	7 3850.00	-	1 550	0 0	3 1,650

5 Dec	1162.90	41 ₹ 22,550	7 3850.00	17.22	1 550	0 0	3 1,650
30 Nov	1172.40	55 ₹ 30,250	-20.55 -11302.50	-	0 0	0 0	0 0
29 Nov	1172.40	55 ₹ 30,250	-20.55 -11302.50	-	0 0	0 0	0 0
23 Nov	1183.10	55 ₹ 30,250	-20.55 -11302.50	-	0 0	0 0	0 0
22 Nov	1183.10	55 ₹ 30,250	-20.55 -11302.50	-	0 0	0 0	0 0
16 Nov	1157.80	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
15 Nov	1157.80	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
9 Nov	1167.00	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
8 Nov	1167.00	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
2 Nov	1165.00	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0
1 Nov	1165.00	75.55 ₹ 41,552.5	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1160 expiring on 27JAN2026

Delta for 1160 CE is -

Historical price for 1160 CE is as follows

On 21 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 50, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 20 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 50, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 14 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 29, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 13 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 29, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 7 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 41, which was 7 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 41, which was 7 higher than the previous day. The implied volatity was 17.22, the open interest changed by 0 which decreased total open position to 3

On 30 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 55, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 55, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 55, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 55, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 75.55, 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 15 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 75.55, 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 75.55, 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 75.55, 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 Nov TATACONSUM was trading at 1167.00. The strike last trading price was 75.55, 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 Nov TATACONSUM was trading at 1167.00. The strike last trading price was 75.55, 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 Nov TATACONSUM was trading at 1165.00. The strike last trading price was 75.55, 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 Nov TATACONSUM was trading at 1165.00. The strike last trading price was 75.55, 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 27JAN2026 1160 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1184.00	15.3 ₹ 8,415	-5.15 -2832.50	-	12 6,600	9 4,950	31 17,050
20 Dec	1184.00	15.3 ₹ 8,415	-5.15 -2832.50	-	12 6,600	9 4,950	31 17,050
14 Dec	1149.30	30.85 ₹ 16,967.5	-3.5 -1925.00	-	34 18,700	11 6,050	15 8,250
13 Dec	1149.30	30.85 ₹ 16,967.5	-3.5 -1925.00	-	34 18,700	11 6,050	15 8,250
7 Dec	1162.90	34.35 ₹ 18,892.5	3.2 1760.00	-	0 0	0 0	0 0
5 Dec	1162.90	34.35 ₹ 18,892.5	3.2 1760.00	-	0 0	2 1,100	0 0
30 Nov	1172.40	23.4 ₹ 12,870	-4.65 -2557.50	-	0 0	0 0	0 0
29 Nov	1172.40	23.4 ₹ 12,870	-4.65 -2557.50	-	0 0	0 0	0 0
23 Nov	1183.10	28.05 ₹ 15,427.5	-21.05 -11577.50	-	0 0	0 0	0 0
22 Nov	1183.10	28.05 ₹ 15,427.5	-21.05 -11577.50	-	0 0	0 0	0 0
16 Nov	1157.80	49.1 ₹ 27,005	0 0.00	-	0 0	0 0	0 0
15 Nov	1157.80	49.1 ₹ 27,005	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	49.1 ₹ 27,005	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	49.1 ₹ 27,005	0 0.00	-	0 0	0 0	0 0
9 Nov	1167.00	49.1 ₹ 27,005	0 0.00	-	0 0	0 0	0 0
8 Nov	1167.00	49.1 ₹ 27,005	0 0.00	-	0 0	0 0	0 0
2 Nov	1165.00	49.1 ₹ 27,005	0 0.00	-	0 0	0 0	0 0
1 Nov	1165.00	49.1 ₹ 27,005	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1160 expiring on 27JAN2026

Delta for 1160 PE is -

Historical price for 1160 PE is as follows

On 21 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 15.3, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 31

On 20 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 15.3, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 31

On 14 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 30.85, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 15

On 13 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 30.85, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 15

On 7 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 34.35, which was 3.2 higher 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 34.35, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 23.4, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 23.4, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 28.05, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 28.05, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 49.1, 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 15 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 49.1, 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 49.1, 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 49.1, 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 Nov TATACONSUM was trading at 1167.00. The strike last trading price was 49.1, 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 Nov TATACONSUM was trading at 1167.00. The strike last trading price was 49.1, 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 Nov TATACONSUM was trading at 1165.00. The strike last trading price was 49.1, 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 Nov TATACONSUM was trading at 1165.00. The strike last trading price was 49.1, 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