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 30-DEC-2025 1180 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1184.00	17.2 ₹ 9,460	4 2200.00	-	1,270 6,98,500	-173 -95,150	639 3,51,450
20 Dec	1184.00	17.2 ₹ 9,460	4 2200.00	-	1,270 6,98,500	-173 -95,150	639 3,51,450
14 Dec	1149.30	9.3 ₹ 5,115	2 1100.00	-	456 2,50,800	9 4,950	764 4,20,200
13 Dec	1149.30	9.3 ₹ 5,115	2 1100.00	-	456 2,50,800	9 4,950	764 4,20,200
7 Dec	1162.90	16 ₹ 8,800	4.55 2502.50	-	455 2,50,250	-47 -25,850	846 4,65,300
5 Dec	1162.90	16 ₹ 8,800	4.55 2502.50	16.94	455 2,50,250	-33 -18,150	846 4,65,300
30 Nov	1172.40	24.5 ₹ 13,475	-3.85 -2117.50	-	566 3,11,300	5 2,750	676 3,71,800
29 Nov	1172.40	24.5 ₹ 13,475	-3.85 -2117.50	-	566 3,11,300	5 2,750	676 3,71,800

23 Nov	1183.10	34.9 ₹ 19,195	4.7 2585.00	-	930 5,11,500	358 1,96,900	530 2,91,500
22 Nov	1183.10	34.9 ₹ 19,195	4.7 2585.00	-	930 5,11,500	358 1,96,900	530 2,91,500
16 Nov	1157.80	29.2 ₹ 16,060	0.15 82.50	-	8 4,400	4 2,200	17 9,350
15 Nov	1157.80	29.2 ₹ 16,060	0.15 82.50	-	8 4,400	4 2,200	17 9,350
14 Nov	1157.80	29.2 ₹ 16,060	0.15 82.50	-	8 4,400	0 0	17 9,350
13 Nov	1154.80	29.05 ₹ 15,977.5	-1.8 -990.00	-	10 5,500	9 4,950	16 8,800
9 Nov	1167.00	35.6 ₹ 19,580	-11.25 -6187.50	-	2 1,100	2 1,100	0 0
8 Nov	1167.00	35.6 ₹ 19,580	-11.25 -6187.50	-	2 1,100	2 1,100	0 0
2 Nov	1165.00	46.85 ₹ 25,767.5	0 0.00	-	0 0	0 0	0 0
1 Nov	1165.00	46.85 ₹ 25,767.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1169.90	46.85 ₹ 25,767.5	0 0.00	-	0 0	0 0	0 0
18 Oct	1166.00	46.85 ₹ 25,767.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1118.90	46.85 ₹ 25,767.5	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1180 expiring on 30DEC2025

Delta for 1180 CE is -

Historical price for 1180 CE is as follows

On 21 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 17.2, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -173 which decreased total open position to 639

On 20 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 17.2, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -173 which decreased total open position to 639

On 14 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 9.3, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 764

On 13 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 9.3, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 764

On 7 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 16, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 846

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 16, which was 4.55 higher than the previous day. The implied volatity was 16.94, the open interest changed by -33 which decreased total open position to 846

On 30 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 24.5, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 676

On 29 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 24.5, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 676

On 23 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 34.9, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 358 which increased total open position to 530

On 22 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 34.9, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 358 which increased total open position to 530

On 16 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 29.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 17

On 15 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 29.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 17

On 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 29.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 13 Nov TATACONSUM was trading at 1154.80. The strike last trading price was 29.05, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 16

On 9 Nov TATACONSUM was trading at 1167.00. The strike last trading price was 35.6, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Nov TATACONSUM was trading at 1167.00. The strike last trading price was 35.6, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Nov TATACONSUM was trading at 1165.00. The strike last trading price was 46.85, 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 46.85, 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 46.85, 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 Oct TATACONSUM was trading at 1166.00. The strike last trading price was 46.85, 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 Oct TATACONSUM was trading at 1118.90. The strike last trading price was 46.85, 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 1180 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1184.00	11.05 ₹ 6,077.5	-7.35 -4042.50	-	661 3,63,550	118 64,900	503 2,76,650
20 Dec	1184.00	11.05 ₹ 6,077.5	-7.35 -4042.50	-	661 3,63,550	118 64,900	503 2,76,650
14 Dec	1149.30	39.65 ₹ 21,807.5	-0.75 -412.50	-	0 0	0 0	311 1,71,050
13 Dec	1149.30	39.65 ₹ 21,807.5	-0.75 -412.50	-	0 0	0 0	311 1,71,050
7 Dec	1162.90	27.2 ₹ 14,960	-9.6 -5280.00	-	24 13,200	1 550	308 1,69,400
5 Dec	1162.90	27.2 ₹ 14,960	-9.6 -5280.00	17.90	24 13,200	0 0	308 1,69,400
30 Nov	1172.40	27.95 ₹ 15,372.5	3.7 2035.00	-	1,375 7,56,250	-94 -51,700	409 2,24,950
29 Nov	1172.40	27.95 ₹ 15,372.5	3.7 2035.00	-	1,375 7,56,250	-94 -51,700	409 2,24,950
23 Nov	1183.10	25.25 ₹ 13,887.5	-5.6 -3080.00	-	116 63,800	27 14,850	60 33,000
22 Nov	1183.10	25.25 ₹ 13,887.5	-5.6 -3080.00	-	116 63,800	27 14,850	60 33,000
16 Nov	1157.80	36.5 ₹ 20,075	0 0.00	-	0 0	0 0	0 0
15 Nov	1157.80	36.5 ₹ 20,075	0 0.00	-	0 0	0 0	0 0
14 Nov	1157.80	36.5 ₹ 20,075	0 0.00	-	0 0	0 0	0 0
13 Nov	1154.80	36.5 ₹ 20,075	0 0.00	-	0 0	0 0	0 0
9 Nov	1167.00	36.5 ₹ 20,075	0 0.00	-	1 550	0 0	1 550
8 Nov	1167.00	36.5 ₹ 20,075	0 0.00	-	1 550	0 0	1 550
2 Nov	1165.00	79.7 ₹ 43,835	0 0.00	-	0 0	0 0	0 0
1 Nov	1165.00	79.7 ₹ 43,835	0 0.00	-	0 0	0 0	0 0
27 Oct	1169.90	79.7 ₹ 43,835	0 0.00	-	0 0	0 0	0 0
18 Oct	1166.00	79.7 ₹ 43,835	0 0.00	-	0 0	0 0	0 0
15 Oct	1118.90	79.7 ₹ 43,835	0 0.00	-	0 0	0 0	0 0

For Tata Consumer Product Ltd - strike price 1180 expiring on 30DEC2025

Delta for 1180 PE is -

Historical price for 1180 PE is as follows

On 21 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 11.05, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 118 which increased total open position to 503

On 20 Dec TATACONSUM was trading at 1184.00. The strike last trading price was 11.05, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 118 which increased total open position to 503

On 14 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 39.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 311

On 13 Dec TATACONSUM was trading at 1149.30. The strike last trading price was 39.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 311

On 7 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 27.2, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 308

On 5 Dec TATACONSUM was trading at 1162.90. The strike last trading price was 27.2, which was -9.6 lower than the previous day. The implied volatity was 17.90, the open interest changed by 0 which decreased total open position to 308

On 30 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 27.95, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 409

On 29 Nov TATACONSUM was trading at 1172.40. The strike last trading price was 27.95, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 409

On 23 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 25.25, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 60

On 22 Nov TATACONSUM was trading at 1183.10. The strike last trading price was 25.25, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 60

On 16 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 36.5, 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 15 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 36.5, 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 14 Nov TATACONSUM was trading at 1157.80. The strike last trading price was 36.5, 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 13 Nov TATACONSUM was trading at 1154.80. The strike last trading price was 36.5, 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 9 Nov TATACONSUM was trading at 1167.00. The strike last trading price was 36.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Nov TATACONSUM was trading at 1167.00. The strike last trading price was 36.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Nov TATACONSUM was trading at 1165.00. The strike last trading price was 79.7, 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 79.7, 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 79.7, 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 Oct TATACONSUM was trading at 1166.00. The strike last trading price was 79.7, 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 Oct TATACONSUM was trading at 1118.90. The strike last trading price was 79.7, 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