Tata Consumer (TATACONSUM) 850 call [CE] price option chart analysis
Tata Consumer Product Ltd (TATACONSUM) 850 CE analysis Tata Consumer Product Ltd option chain analysis
| Date | Close | Open | High | Low | Volume |
| 16 Mon May | 735.50 | 739.00 | 744.45 | 730.00 | 8.291 lakhs |
| 13 Fri May | 737.60 | 747.00 | 761.25 | 735.05 | 14.814 lakhs |
| 12 Thu May | 738.05 | 742.00 | 748.00 | 728.00 | 14.886 lakhs |
| 11 Wed May | 744.10 | 745.80 | 758.80 | 738.00 | 12.878 lakhs |
| 10 Tue May | 745.80 | 759.45 | 772.45 | 743.05 | 13.262 lakhs |
| 09 Mon May | 758.25 | 763.00 | 768.00 | 754.00 | 17.425 lakhs |
| 06 Fri May | 764.95 | 770.00 | 778.50 | 762.95 | 20.034 lakhs |
| 05 Thu May | 776.35 | 810.00 | 812.00 | 772.50 | 50.797 lakhs |
| 04 Wed May | 803.30 | 824.40 | 832.00 | 800.80 | 18.175 lakhs |
| 02 Mon May | 824.40 | 823.30 | 828.65 | 810.00 | 14.398 lakhs |
My analysis of stock is bearish for shortterm, but trade for tomorrow is selective. Take a sell trade only if stock stays below 754.3, but if it comes above 754.3, then a intra day buy could be more profitable.
If you take a sell trade below 754.3, then use 754.3 as stoploss and 715.2 as target. However if you take a buy trade in stock , then use 754.3 as stoploss and 786.84 as target.
Price action analysis of TATACONSUM based on a short term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.
Price action analysis of TATACONSUM based on a short to mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.
Price action analysis of TATACONSUM based on a mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
Tata Consumer (TATACONSUM) 850 call [CE] price option chart analysis 26 Thu May 2022 expiry
TATACONSUM call of strike 850 is trading at 1.30 on 13 Fri May and it has an open interest of 515700 and total traded volume is 550395000
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 13 Fri May | 1.30 | 1.65 | 1.80 | 1.15 | 382.00 |
| 12 Thu May | 1.40 | 1.50 | 1.70 | 1.25 | 318.00 |
| 11 Wed May | 1.60 | 2.00 | 2.55 | 1.35 | 651.00 |
| 10 Tue May | 2.25 | 3.35 | 3.40 | 2.05 | 368.00 |
| 09 Mon May | 3.25 | 3.00 | 4.00 | 2.65 | 836.00 |
| 06 Fri May | 3.55 | 3.85 | 4.35 | 3.00 | 583.00 |
| 05 Thu May | 4.40 | 11.85 | 12.55 | 4.20 | 2161.00 |
| 04 Wed May | 10.70 | 17.00 | 17.75 | 9.65 | 1762.00 |
| 02 Mon May | 15.65 | 12.90 | 18.10 | 11.45 | 1226.00 |
| 29 Fri Apr | 14.90 | 14.65 | 20.35 | 12.75 | 2168.00 |
![chart Tata Consumer (TATACONSUM) 850 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.TATACONSUM.CE.850.1653523200.chart.png)
The underlying equity is trading at 735.50 which means that call of strike 850 is OTM call option (out of the money)
There is no intrinsic value in this Call option
Lot size of TATACONSUM Tata Consumer Product Ltd is 1350
Total traded contracts are 382
Total Open Interest for call (CE) of strike 850 is 515,700
Analysis TATACONSUM 850 CE might not be profitable for buyers to buy this call, but this could be a good opportunity for sellers to make a quick profit.
Tata Consumer (TATACONSUM) maximum open interest Call
Maximum call writing has been done for strikes
Tata Consumer (TATACONSUM) maximum open interest Put
Maximum Put writing has been done for strikes
TATACONSUM (CE) call of strike 850 of expiry 26 May is trading at 1.30 on 13 Fri May, and it has an open interest of 515700 and total traded volume is 550395000 while call of strike 760 and put of strike 740 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Tata Consumer (TATACONSUM) Out-the-money Calls, in-the-money Puts
Tata Consumer (TATACONSUM) 740 strike 740 CE charts 740 PE charts
Call of strike 740 is 4.5 out-of-the-money, but PE of strike 740 is 4.5 in-the-money.
CE of strike 740 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 16.80 | 19.30 | 30.15 | 16.25 | 387.00 |
| 12 Thu May | 16.75 | 17.60 | 20.20 | 12.35 | 815.00 |
| 11 Wed May | 21.35 | 30.00 | 30.00 | 18.00 | 40.00 |
| 10 Tue May | 34.15 | 35.15 | 35.15 | 33.70 | 4.00 |
| 09 Mon May | 33.40 | 33.40 | 33.40 | 33.40 | 1.00 |
Intrinsic value in this PE of strike 740 is of 4.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 18.65 | 12.75 | 19.40 | 9.85 | 682.00 |
| 12 Thu May | 18.15 | 17.85 | 24.10 | 17.40 | 210.00 |
| 11 Wed May | 15.50 | 11.95 | 19.60 | 11.20 | 634.00 |
| 10 Tue May | 15.85 | 10.50 | 16.45 | 8.90 | 755.00 |
| 09 Mon May | 12.40 | 13.40 | 14.95 | 9.65 | 306.00 |
Tata Consumer (TATACONSUM) 750 strike 750 CE charts 750 PE charts
Call of strike 750 is 14.5 out-of-the-money, but PE of strike 750 is 14.5 in-the-money.
CE of strike 750 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 12.40 | 14.90 | 24.00 | 11.45 | 958.00 |
| 12 Thu May | 12.20 | 16.35 | 16.40 | 8.85 | 1082.00 |
| 11 Wed May | 16.30 | 21.00 | 23.10 | 13.60 | 772.00 |
| 10 Tue May | 18.20 | 29.95 | 30.05 | 17.30 | 260.00 |
| 09 Mon May | 24.70 | 29.00 | 31.65 | 23.50 | 448.00 |
Intrinsic value in this PE of strike 750 is of 14.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 24.65 | 19.55 | 25.45 | 12.80 | 539.00 |
| 12 Thu May | 25.00 | 24.00 | 31.00 | 23.00 | 67.00 |
| 11 Wed May | 19.55 | 20.25 | 25.00 | 14.10 | 241.00 |
| 10 Tue May | 20.25 | 14.45 | 21.25 | 12.30 | 1450.00 |
| 09 Mon May | 16.25 | 17.45 | 18.95 | 12.65 | 755.00 |
Tata Consumer (TATACONSUM) 760 strike 760 CE charts 760 PE charts
Call of strike 760 is 24.5 out-of-the-money, but PE of strike 760 is 24.5 in-the-money.
CE of strike 760 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 9.10 | 10.65 | 18.40 | 8.55 | 2661.00 |
| 12 Thu May | 9.00 | 11.95 | 11.95 | 6.40 | 794.00 |
| 11 Wed May | 12.25 | 15.00 | 17.85 | 10.00 | 770.00 |
| 10 Tue May | 14.00 | 21.00 | 25.20 | 13.30 | 1469.00 |
| 09 Mon May | 19.65 | 23.65 | 25.50 | 18.50 | 1050.00 |
Intrinsic value in this PE of strike 760 is of 24.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 30.20 | 19.75 | 31.00 | 17.20 | 74.00 |
| 12 Thu May | 35.50 | 29.15 | 38.20 | 28.55 | 50.00 |
| 11 Wed May | 24.50 | 23.00 | 31.00 | 22.90 | 69.00 |
| 10 Tue May | 25.80 | 17.50 | 26.30 | 15.65 | 203.00 |
| 09 Mon May | 21.00 | 22.05 | 24.10 | 16.25 | 408.00 |
Tata Consumer (TATACONSUM) 770 strike 770 CE charts 770 PE charts
Call of strike 770 is 34.5 out-of-the-money, but PE of strike 770 is 34.5 in-the-money.
CE of strike 770 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 6.65 | 8.20 | 13.60 | 6.30 | 1221.00 |
| 12 Thu May | 6.65 | 7.80 | 8.40 | 4.75 | 633.00 |
| 11 Wed May | 8.95 | 11.85 | 13.30 | 7.40 | 674.00 |
| 10 Tue May | 10.75 | 21.00 | 21.75 | 10.10 | 995.00 |
| 09 Mon May | 15.25 | 19.45 | 20.30 | 14.50 | 984.00 |
Intrinsic value in this PE of strike 770 is of 34.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 30.05 | 24.15 | 31.05 | 22.80 | 38.00 |
| 12 Thu May | 46.40 | 43.70 | 46.40 | 37.80 | 23.00 |
| 11 Wed May | 32.60 | 23.80 | 35.25 | 23.80 | 30.00 |
| 10 Tue May | 32.35 | 26.80 | 33.10 | 20.50 | 77.00 |
| 09 Mon May | 26.80 | 26.00 | 30.00 | 20.95 | 216.00 |
Tata Consumer (TATACONSUM) 780 strike 780 CE charts 780 PE charts
Call of strike 780 is 44.5 out-of-the-money, but PE of strike 780 is 44.5 in-the-money.
CE of strike 780 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 5.00 | 6.00 | 10.00 | 4.70 | 873.00 |
| 12 Thu May | 5.10 | 6.95 | 7.00 | 3.65 | 807.00 |
| 11 Wed May | 7.00 | 10.20 | 10.20 | 5.30 | 384.00 |
| 10 Tue May | 8.40 | 13.35 | 16.40 | 7.80 | 868.00 |
| 09 Mon May | 12.10 | 16.50 | 16.50 | 11.50 | 914.00 |
Intrinsic value in this PE of strike 780 is of 44.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 41.45 | 39.40 | 41.45 | 31.70 | 22.00 |
| 12 Thu May | 46.35 | 45.00 | 54.00 | 45.00 | 26.00 |
| 11 Wed May | 40.50 | 37.00 | 45.70 | 37.00 | 15.00 |
| 10 Tue May | 39.75 | 31.00 | 40.60 | 27.75 | 22.00 |
| 09 Mon May | 33.55 | 30.10 | 36.25 | 27.00 | 120.00 |
Tata Consumer (TATACONSUM) 790 strike 790 CE charts 790 PE charts
Call of strike 790 is 54.5 out-of-the-money, but PE of strike 790 is 54.5 in-the-money.
CE of strike 790 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 3.80 | 5.00 | 7.45 | 3.55 | 706.00 |
| 12 Thu May | 3.95 | 4.90 | 5.15 | 2.95 | 501.00 |
| 11 Wed May | 5.40 | 7.05 | 7.95 | 4.10 | 366.00 |
| 10 Tue May | 6.60 | 12.70 | 13.00 | 6.10 | 568.00 |
| 09 Mon May | 9.55 | 12.05 | 12.80 | 9.20 | 678.00 |
Intrinsic value in this PE of strike 790 is of 54.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 53.45 | 39.35 | 53.45 | 36.60 | 5.00 |
| 12 Thu May | 62.00 | 61.00 | 62.10 | 61.00 | 11.00 |
| 11 Wed May | 47.95 | 48.00 | 48.00 | 45.70 | 7.00 |
| 10 Tue May | 45.05 | 37.15 | 45.05 | 35.20 | 8.00 |
| 09 Mon May | 39.80 | 40.65 | 44.00 | 38.00 | 41.00 |
Tata Consumer (TATACONSUM) 800 strike 800 CE charts 800 PE charts
Call of strike 800 is 64.5 out-of-the-money, but PE of strike 800 is 64.5 in-the-money.
CE of strike 800 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 3.15 | 4.00 | 5.70 | 2.85 | 1087.00 |
| 12 Thu May | 3.20 | 3.70 | 4.10 | 2.50 | 1056.00 |
| 11 Wed May | 4.10 | 3.05 | 6.35 | 3.05 | 915.00 |
| 10 Tue May | 5.30 | 8.95 | 10.25 | 4.95 | 1248.00 |
| 09 Mon May | 7.70 | 8.90 | 10.30 | 7.25 | 1350.00 |
Intrinsic value in this PE of strike 800 is of 64.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 57.85 | 51.15 | 58.10 | 44.55 | 16.00 |
| 12 Thu May | 63.70 | 67.15 | 73.95 | 61.75 | 48.00 |
| 11 Wed May | 56.65 | 48.00 | 63.95 | 48.00 | 15.00 |
| 10 Tue May | 57.40 | 39.00 | 57.40 | 39.00 | 31.00 |
| 09 Mon May | 44.55 | 45.70 | 52.00 | 44.45 | 50.00 |
Tata Consumer (TATACONSUM) 810 strike 810 CE charts 810 PE charts
Call of strike 810 is 74.5 out-of-the-money, but PE of strike 810 is 74.5 in-the-money.
CE of strike 810 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 2.55 | 3.30 | 4.25 | 2.25 | 477.00 |
| 12 Thu May | 2.60 | 3.20 | 3.20 | 2.15 | 438.00 |
| 11 Wed May | 3.30 | 5.05 | 5.10 | 2.70 | 487.00 |
| 10 Tue May | 4.40 | 8.10 | 8.10 | 4.10 | 429.00 |
| 09 Mon May | 6.40 | 7.60 | 8.20 | 6.00 | 528.00 |
Intrinsic value in this PE of strike 810 is of 74.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 55.00 | 55.00 | 55.00 | 55.00 | 1.00 |
| 12 Thu May | 79.35 | 79.25 | 79.35 | 73.30 | 3.00 |
| 11 Wed May | 65.00 | 66.55 | 73.00 | 65.00 | 24.00 |
| 10 Tue May | 49.55 | 52.40 | 55.55 | 49.35 | 7.00 |
| 09 Mon May | 53.60 | 53.60 | 53.60 | 53.60 | 1.00 |
Tata Consumer (TATACONSUM) 820 strike 820 CE charts 820 PE charts
Call of strike 820 is 84.5 out-of-the-money, but PE of strike 820 is 84.5 in-the-money.
CE of strike 820 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 2.15 | 2.95 | 3.40 | 1.95 | 418.00 |
| 12 Thu May | 2.25 | 2.55 | 2.85 | 1.95 | 534.00 |
| 11 Wed May | 2.85 | 4.35 | 4.35 | 2.35 | 410.00 |
| 10 Tue May | 3.75 | 6.05 | 6.65 | 3.45 | 339.00 |
| 09 Mon May | 5.40 | 6.65 | 6.90 | 5.00 | 906.00 |
Intrinsic value in this PE of strike 820 is of 84.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 67.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 67.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 67.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 67.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 67.25 | 64.10 | 67.30 | 62.85 | 11.00 |
Tata Consumer (TATACONSUM) 830 strike 830 CE charts 830 PE charts
Call of strike 830 is 94.5 out-of-the-money, but PE of strike 830 is 94.5 in-the-money.
CE of strike 830 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.80 | 2.25 | 3.20 | 1.60 | 423.00 |
| 12 Thu May | 1.90 | 2.15 | 2.35 | 1.75 | 401.00 |
| 11 Wed May | 2.25 | 3.25 | 3.60 | 2.00 | 327.00 |
| 10 Tue May | 3.20 | 5.40 | 5.45 | 2.95 | 390.00 |
| 09 Mon May | 4.40 | 5.05 | 5.60 | 4.00 | 690.00 |
Intrinsic value in this PE of strike 830 is of 94.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 76.75 | 87.70 | 87.70 | 75.15 | 5.00 |
| 12 Thu May | 96.55 | 103.15 | 103.15 | 96.55 | 4.00 |
| 11 Wed May | 90.00 | 85.20 | 90.00 | 80.00 | 7.00 |
| 10 Tue May | 68.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 68.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 840 strike 840 CE charts 840 PE charts
Call of strike 840 is 104.5 out-of-the-money, but PE of strike 840 is 104.5 in-the-money.
CE of strike 840 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.50 | 2.20 | 2.20 | 1.40 | 325.00 |
| 12 Thu May | 1.60 | 1.80 | 1.95 | 1.45 | 225.00 |
| 11 Wed May | 1.80 | 2.70 | 2.75 | 1.65 | 243.00 |
| 10 Tue May | 2.70 | 3.85 | 4.25 | 2.45 | 251.00 |
| 09 Mon May | 3.80 | 3.95 | 4.65 | 3.20 | 871.00 |
Intrinsic value in this PE of strike 840 is of 104.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 86.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 86.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 86.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 86.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 86.40 | 86.40 | 86.40 | 86.40 | 1.00 |
Tata Consumer (TATACONSUM) 850 strike 850 CE charts 850 PE charts
Call of strike 850 is 114.5 out-of-the-money, but PE of strike 850 is 114.5 in-the-money.
CE of strike 850 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.30 | 1.65 | 1.80 | 1.15 | 382.00 |
| 12 Thu May | 1.40 | 1.50 | 1.70 | 1.25 | 318.00 |
| 11 Wed May | 1.60 | 2.00 | 2.55 | 1.35 | 651.00 |
| 10 Tue May | 2.25 | 3.35 | 3.40 | 2.05 | 368.00 |
| 09 Mon May | 3.25 | 3.00 | 4.00 | 2.65 | 836.00 |
Intrinsic value in this PE of strike 850 is of 114.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 112.00 | 99.00 | 112.00 | 99.00 | 8.00 |
| 12 Thu May | 106.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 106.00 | 103.00 | 110.00 | 103.00 | 10.00 |
| 10 Tue May | 94.00 | 94.00 | 94.00 | 94.00 | 1.00 |
| 09 Mon May | 94.00 | 88.00 | 94.00 | 88.00 | 3.00 |
Tata Consumer (TATACONSUM) 860 strike 860 CE charts 860 PE charts
Call of strike 860 is 124.5 out-of-the-money, but PE of strike 860 is 124.5 in-the-money.
CE of strike 860 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.95 | 1.20 | 1.35 | 0.80 | 69.00 |
| 12 Thu May | 1.25 | 1.35 | 1.35 | 1.00 | 59.00 |
| 11 Wed May | 1.30 | 1.75 | 2.00 | 1.15 | 140.00 |
| 10 Tue May | 1.90 | 2.95 | 2.95 | 1.80 | 147.00 |
| 09 Mon May | 2.75 | 2.25 | 3.25 | 2.25 | 335.00 |
Intrinsic value in this PE of strike 860 is of 124.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 50.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 50.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 50.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 50.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 50.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 870 strike 870 CE charts 870 PE charts
Call of strike 870 is 134.5 out-of-the-money, but PE of strike 870 is 134.5 in-the-money.
CE of strike 870 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.00 | 1.35 | 1.40 | 1.00 | 26.00 |
| 12 Thu May | 1.10 | 1.15 | 1.20 | 0.95 | 38.00 |
| 11 Wed May | 1.15 | 1.65 | 1.65 | 1.05 | 110.00 |
| 10 Tue May | 1.70 | 2.35 | 2.35 | 1.70 | 49.00 |
| 09 Mon May | 2.35 | 2.20 | 2.85 | 1.90 | 86.00 |
Intrinsic value in this PE of strike 870 is of 134.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 70.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 70.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 70.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 70.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 70.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 880 strike 880 CE charts 880 PE charts
Call of strike 880 is 144.5 out-of-the-money, but PE of strike 880 is 144.5 in-the-money.
CE of strike 880 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.85 | 0.80 | 0.90 | 0.80 | 20.00 |
| 12 Thu May | 0.80 | 0.60 | 1.20 | 0.60 | 27.00 |
| 11 Wed May | 0.90 | 1.50 | 1.50 | 0.90 | 22.00 |
| 10 Tue May | 1.25 | 2.15 | 2.15 | 1.10 | 58.00 |
| 09 Mon May | 2.10 | 1.40 | 2.50 | 1.40 | 136.00 |
Intrinsic value in this PE of strike 880 is of 144.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 198.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 198.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 198.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 198.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 198.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 890 strike 890 CE charts 890 PE charts
Call of strike 890 is 154.5 out-of-the-money, but PE of strike 890 is 154.5 in-the-money.
CE of strike 890 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.80 | 0.95 | 0.95 | 0.65 | 13.00 |
| 12 Thu May | 0.95 | 0.95 | 0.95 | 0.95 | 3.00 |
| 11 Wed May | 0.95 | 1.05 | 1.25 | 0.85 | 17.00 |
| 10 Tue May | 1.35 | 1.80 | 2.95 | 1.35 | 14.00 |
| 09 Mon May | 1.90 | 1.50 | 2.10 | 1.50 | 58.00 |
Intrinsic value in this PE of strike 890 is of 154.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 207.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 207.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 207.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 207.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 207.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 900 strike 900 CE charts 900 PE charts
Call of strike 900 is 164.5 out-of-the-money, but PE of strike 900 is 164.5 in-the-money.
CE of strike 900 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.60 | 0.75 | 0.80 | 0.55 | 101.00 |
| 12 Thu May | 0.90 | 1.00 | 1.00 | 0.70 | 99.00 |
| 11 Wed May | 1.00 | 1.15 | 1.25 | 0.85 | 76.00 |
| 10 Tue May | 1.15 | 1.50 | 1.50 | 1.05 | 131.00 |
| 09 Mon May | 1.60 | 1.40 | 1.85 | 1.30 | 317.00 |
Intrinsic value in this PE of strike 900 is of 164.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 910 strike 910 CE charts 910 PE charts
Call of strike 910 is 174.5 out-of-the-money, but PE of strike 910 is 174.5 in-the-money.
CE of strike 910 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.40 | 1.10 | 1.10 | 0.40 | 2.00 |
| 12 Thu May | 0.70 | 0.55 | 0.70 | 0.55 | 3.00 |
| 11 Wed May | 0.80 | 0.80 | 0.85 | 0.60 | 15.00 |
| 10 Tue May | 1.10 | 1.00 | 1.25 | 1.00 | 10.00 |
| 09 Mon May | 1.30 | 1.00 | 2.15 | 1.00 | 5.00 |
Intrinsic value in this PE of strike 910 is of 174.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 226.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 226.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 226.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 226.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 226.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 920 strike 920 CE charts 920 PE charts
Call of strike 920 is 184.5 out-of-the-money, but PE of strike 920 is 184.5 in-the-money.
CE of strike 920 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.60 | 0.60 | 0.60 | 0.60 | 7.00 |
| 12 Thu May | 0.90 | 0.90 | 0.90 | 0.90 | 10.00 |
| 11 Wed May | 0.90 | 0.90 | 0.90 | 0.90 | 1.00 |
| 10 Tue May | 1.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 1.20 | 0.85 | 1.20 | 0.85 | 10.00 |
Intrinsic value in this PE of strike 920 is of 184.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 235.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 235.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 235.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 235.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 235.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 930 strike 930 CE charts 930 PE charts
Call of strike 930 is 194.5 out-of-the-money, but PE of strike 930 is 194.5 in-the-money.
CE of strike 930 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 0.40 | 0.60 | 0.60 | 0.20 | 7.00 |
| 11 Wed May | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 930 is of 194.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 245.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 245.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 245.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 245.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 245.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 940 strike 940 CE charts 940 PE charts
Call of strike 940 is 204.5 out-of-the-money, but PE of strike 940 is 204.5 in-the-money.
CE of strike 940 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 |
| 10 Tue May | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 0.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 940 is of 204.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 254.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 254.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 254.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 254.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 254.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 950 strike 950 CE charts 950 PE charts
Call of strike 950 is 214.5 out-of-the-money, but PE of strike 950 is 214.5 in-the-money.
CE of strike 950 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.35 | 0.35 | 0.35 | 0.35 | 1.00 |
| 12 Thu May | 0.50 | 0.70 | 0.70 | 0.50 | 4.00 |
| 11 Wed May | 0.50 | 0.55 | 0.70 | 0.45 | 11.00 |
| 10 Tue May | 0.50 | 0.60 | 0.60 | 0.50 | 3.00 |
| 09 Mon May | 0.70 | 0.70 | 0.70 | 0.70 | 1.00 |
Intrinsic value in this PE of strike 950 is of 214.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 264.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 264.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 264.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 264.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 264.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 960 strike 960 CE charts 960 PE charts
Call of strike 960 is 224.5 out-of-the-money, but PE of strike 960 is 224.5 in-the-money.
CE of strike 960 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 960 is of 224.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 273.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 273.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 273.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 273.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 273.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 970 strike 970 CE charts 970 PE charts
Call of strike 970 is 234.5 out-of-the-money, but PE of strike 970 is 234.5 in-the-money.
CE of strike 970 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 0.40 | 0.45 | 0.45 | 0.40 | 3.00 |
| 11 Wed May | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 0.10 | 0.10 | 0.10 | 0.10 | 2.00 |
| 09 Mon May | 0.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 970 is of 234.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 283.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 283.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 283.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 283.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 283.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 980 strike 980 CE charts 980 PE charts
Call of strike 980 is 244.5 out-of-the-money, but PE of strike 980 is 244.5 in-the-money.
CE of strike 980 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 0.10 | 0.05 | 0.10 | 0.05 | 2.00 |
| 11 Wed May | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 0.30 | 0.30 | 0.30 | 0.30 | 2.00 |
| 09 Mon May | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 980 is of 244.5 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 293.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 293.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 293.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 293.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 293.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) in-the-money Calls, out-the-money Puts
Tata Consumer (TATACONSUM) 730 strike 730 CE charts 730 PE charts
Call of strike 730 is 5.5 in-of-the-money, but PE of strike 730 is 5.5 out-the-money.
CE of strike 730 has 5.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 21.85 | 25.00 | 38.00 | 21.70 | 37.00 |
| 12 Thu May | 22.60 | 20.10 | 24.50 | 15.00 | 96.00 |
| 11 Wed May | 30.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 30.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 30.70 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 730 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 13.90 | 10.70 | 14.85 | 7.40 | 607.00 |
| 12 Thu May | 14.55 | 14.00 | 19.95 | 13.25 | 673.00 |
| 11 Wed May | 11.75 | 9.55 | 14.95 | 8.60 | 300.00 |
| 10 Tue May | 12.00 | 7.85 | 12.70 | 6.90 | 455.00 |
| 09 Mon May | 9.60 | 11.00 | 12.20 | 7.30 | 332.00 |
Tata Consumer (TATACONSUM) 720 strike 720 CE charts 720 PE charts
Call of strike 720 is 15.5 in-of-the-money, but PE of strike 720 is 15.5 out-the-money.
CE of strike 720 has 15.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 27.60 | 38.00 | 40.00 | 27.60 | 4.00 |
| 12 Thu May | 27.10 | 27.10 | 27.10 | 27.10 | 1.00 |
| 11 Wed May | 34.75 | 43.00 | 45.00 | 33.80 | 6.00 |
| 10 Tue May | 42.00 | 45.40 | 45.40 | 42.00 | 2.00 |
| 09 Mon May | 44.60 | 50.00 | 50.00 | 44.60 | 3.00 |
PE of strike 720 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 10.20 | 7.25 | 11.25 | 5.60 | 527.00 |
| 12 Thu May | 11.10 | 11.15 | 14.45 | 10.30 | 686.00 |
| 11 Wed May | 8.60 | 7.00 | 11.45 | 6.55 | 379.00 |
| 10 Tue May | 9.05 | 5.95 | 9.70 | 5.10 | 263.00 |
| 09 Mon May | 7.45 | 9.15 | 9.45 | 5.65 | 290.00 |
Tata Consumer (TATACONSUM) 710 strike 710 CE charts 710 PE charts
Call of strike 710 is 25.5 in-of-the-money, but PE of strike 710 is 25.5 out-the-money.
CE of strike 710 has 25.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 37.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 37.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 37.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 37.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 37.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 710 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 7.85 | 6.30 | 8.55 | 4.25 | 451.00 |
| 12 Thu May | 8.65 | 8.00 | 11.05 | 7.65 | 340.00 |
| 11 Wed May | 6.40 | 5.80 | 8.55 | 4.95 | 240.00 |
| 10 Tue May | 6.90 | 4.80 | 7.60 | 3.90 | 276.00 |
| 09 Mon May | 5.55 | 6.35 | 6.45 | 4.60 | 335.00 |
Tata Consumer (TATACONSUM) 700 strike 700 CE charts 700 PE charts
Call of strike 700 is 35.5 in-of-the-money, but PE of strike 700 is 35.5 out-the-money.
CE of strike 700 has 35.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 45.00 | 54.55 | 60.05 | 45.00 | 11.00 |
| 12 Thu May | 47.05 | 40.25 | 47.05 | 38.80 | 15.00 |
| 11 Wed May | 53.00 | 49.95 | 53.00 | 49.95 | 4.00 |
| 10 Tue May | 52.35 | 66.90 | 66.90 | 52.35 | 12.00 |
| 09 Mon May | 60.70 | 66.75 | 66.75 | 60.65 | 4.00 |
PE of strike 700 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 5.95 | 3.45 | 6.50 | 3.10 | 458.00 |
| 12 Thu May | 6.45 | 5.00 | 8.65 | 5.00 | 463.00 |
| 11 Wed May | 4.85 | 5.00 | 6.55 | 3.85 | 392.00 |
| 10 Tue May | 5.45 | 3.70 | 5.90 | 2.95 | 296.00 |
| 09 Mon May | 4.45 | 5.35 | 6.30 | 3.50 | 359.00 |
Tata Consumer (TATACONSUM) 690 strike 690 CE charts 690 PE charts
Call of strike 690 is 45.5 in-of-the-money, but PE of strike 690 is 45.5 out-the-money.
CE of strike 690 has 45.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 46.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 46.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 46.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 46.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 46.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 690 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 4.55 | 3.85 | 5.30 | 2.35 | 142.00 |
| 12 Thu May | 5.15 | 5.35 | 6.40 | 4.35 | 263.00 |
| 11 Wed May | 3.65 | 3.90 | 4.85 | 3.15 | 61.00 |
| 10 Tue May | 51.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 51.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 680 strike 680 CE charts 680 PE charts
Call of strike 680 is 55.5 in-of-the-money, but PE of strike 680 is 55.5 out-the-money.
CE of strike 680 has 55.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 50.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 50.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 50.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 50.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 50.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 680 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 3.75 | 3.20 | 4.05 | 1.80 | 221.00 |
| 12 Thu May | 3.95 | 3.30 | 4.90 | 3.25 | 413.00 |
| 11 Wed May | 2.65 | 2.60 | 3.75 | 2.25 | 483.00 |
| 10 Tue May | 3.25 | 2.40 | 3.55 | 1.75 | 300.00 |
| 09 Mon May | 2.95 | 3.00 | 4.25 | 2.30 | 321.00 |
Tata Consumer (TATACONSUM) 670 strike 670 CE charts 670 PE charts
Call of strike 670 is 65.5 in-of-the-money, but PE of strike 670 is 65.5 out-the-money.
CE of strike 670 has 65.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 55.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 55.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 55.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 55.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 55.50 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 670 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 2.70 | 1.80 | 2.90 | 1.40 | 108.00 |
| 12 Thu May | 2.90 | 3.55 | 3.70 | 2.45 | 96.00 |
| 11 Wed May | 40.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 40.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 40.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 660 strike 660 CE charts 660 PE charts
Call of strike 660 is 75.5 in-of-the-money, but PE of strike 660 is 75.5 out-the-money.
CE of strike 660 has 75.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 60.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 60.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 60.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 60.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 60.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 660 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 36.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 36.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 36.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 36.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 36.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 650 strike 650 CE charts 650 PE charts
Call of strike 650 is 85.5 in-of-the-money, but PE of strike 650 is 85.5 out-the-money.
CE of strike 650 has 85.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 66.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 66.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 66.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 66.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 66.35 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 650 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.05 | 1.05 | 1.05 | 1.05 | 1.00 |
| 12 Thu May | 1.05 | 0.50 | 1.05 | 0.50 | 4.00 |
| 11 Wed May | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 2.00 | 2.00 | 2.00 | 2.00 | 1.00 |
Tata Consumer (TATACONSUM) 640 strike 640 CE charts 640 PE charts
Call of strike 640 is 95.5 in-of-the-money, but PE of strike 640 is 95.5 out-the-money.
CE of strike 640 has 95.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 72.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 72.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 72.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 72.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 72.25 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 640 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 27.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 27.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 27.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 27.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 27.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 630 strike 630 CE charts 630 PE charts
Call of strike 630 is 105.5 in-of-the-money, but PE of strike 630 is 105.5 out-the-money.
CE of strike 630 has 105.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 78.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 78.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 78.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 78.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 78.50 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 630 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 24.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 24.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 24.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 24.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 24.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 620 strike 620 CE charts 620 PE charts
Call of strike 620 is 115.5 in-of-the-money, but PE of strike 620 is 115.5 out-the-money.
CE of strike 620 has 115.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 85.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 85.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 85.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 85.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 85.05 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 620 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 20.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 20.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 20.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 20.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 20.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 610 strike 610 CE charts 610 PE charts
Call of strike 610 is 125.5 in-of-the-money, but PE of strike 610 is 125.5 out-the-money.
CE of strike 610 has 125.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 91.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 91.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 91.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 91.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 91.95 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 610 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 17.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 17.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 17.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 17.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 17.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 600 strike 600 CE charts 600 PE charts
Call of strike 600 is 135.5 in-of-the-money, but PE of strike 600 is 135.5 out-the-money.
CE of strike 600 has 135.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 99.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 99.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 99.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 99.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 99.15 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 600 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 1.00 | 1.00 | 1.00 | 1.00 | 14.00 |
| 09 Mon May | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 |
Tata Consumer (TATACONSUM) 590 strike 590 CE charts 590 PE charts
Call of strike 590 is 145.5 in-of-the-money, but PE of strike 590 is 145.5 out-the-money.
CE of strike 590 has 145.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 106.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 106.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 106.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 106.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 106.65 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 590 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 12.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 12.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 12.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 12.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 12.75 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 580 strike 580 CE charts 580 PE charts
Call of strike 580 is 155.5 in-of-the-money, but PE of strike 580 is 155.5 out-the-money.
CE of strike 580 has 155.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 114.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 114.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 114.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 114.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 114.40 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 580 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 10.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 570 strike 570 CE charts 570 PE charts
Call of strike 570 is 165.5 in-of-the-money, but PE of strike 570 is 165.5 out-the-money.
CE of strike 570 has 165.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 122.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 122.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 122.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 122.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 122.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 570 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 8.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 8.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 8.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 8.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 8.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 560 strike 560 CE charts 560 PE charts
Call of strike 560 is 175.5 in-of-the-money, but PE of strike 560 is 175.5 out-the-money.
CE of strike 560 has 175.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 130.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 130.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 130.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 130.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 130.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 560 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 7.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 7.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 7.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 7.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 7.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 550 strike 550 CE charts 550 PE charts
Call of strike 550 is 185.5 in-of-the-money, but PE of strike 550 is 185.5 out-the-money.
CE of strike 550 has 185.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 139.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 139.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 139.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 139.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 139.25 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 550 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 5.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 5.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 5.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 5.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 5.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 540 strike 540 CE charts 540 PE charts
Call of strike 540 is 195.5 in-of-the-money, but PE of strike 540 is 195.5 out-the-money.
CE of strike 540 has 195.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 148.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 148.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 148.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 148.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 148.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 540 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 4.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 4.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 4.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 4.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 4.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 530 strike 530 CE charts 530 PE charts
Call of strike 530 is 205.5 in-of-the-money, but PE of strike 530 is 205.5 out-the-money.
CE of strike 530 has 205.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 156.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 156.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 156.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 156.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 156.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 530 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 3.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 3.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 3.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 3.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 3.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 520 strike 520 CE charts 520 PE charts
Call of strike 520 is 215.5 in-of-the-money, but PE of strike 520 is 215.5 out-the-money.
CE of strike 520 has 215.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 166.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 166.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 166.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 166.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 166.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 520 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 2.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 2.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 2.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 2.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 2.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Tata Consumer (TATACONSUM) 510 strike 510 CE charts 510 PE charts
Call of strike 510 is 225.5 in-of-the-money, but PE of strike 510 is 225.5 out-the-money.
CE of strike 510 has 225.5 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 175.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 175.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 175.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 175.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 175.25 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 510 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 13 Fri May | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 12 Thu May | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 11 Wed May | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10 Tue May | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 09 Mon May | 2.20 | 0.00 | 0.00 | 0.00 | 0.00 |