Tata Consumer (TATACONSUM) option chain analysis (30 Jul)
Tata Consumer (TATACONSUM) option chain analysis 30 Jul 2020 expiry
Tata Consumer (TATACONSUM)
Stock of Tata Consumer closed at 390.80, opened at 385.00 and traded inside a range of 384.55 and 395.00 with a volume of 26.07 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 390.80 | 385.00 | 395.00 | 384.55 | 26.07 lakhs |
| 01 Wed Jul | 384.50 | 385.00 | 388.50 | 380.50 | 16.12 lakhs |
| 30 Tue Jun | 387.45 | 388.00 | 391.80 | 385.90 | 18.62 lakhs |
| 29 Mon Jun | 386.55 | 387.05 | 392.30 | 382.15 | 27.64 lakhs |
| 26 Fri Jun | 385.65 | 387.10 | 388.95 | 382.50 | 17.59 lakhs |
Price action analysis of TATACONSUM based on a short term time period is
Price action analysis of TATACONSUM based on a short to mid term time period is
Tata Consumer has a LOT size of 1
Call of strike 400.00 has highest open interest of 291 with 291.00 total contracts traded, and a volume of 567000 and is trading at a premium of 11.90 Click here to view TATACONSUM 400.00 Call price analysis
Put of strike 380.00 has highest open interest of 55 with 55.00 total contracts traded, and a volume of 121500 and is trading at a premium of 9.00 Click here to view TATACONSUM 380.00 Put price analysis
Most active TATACONSUM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TATACONSUM 400 CE | 11.90 | 291 | 291.00 | 5.67 lakhs |
| TATACONSUM 420 CE | 5.50 | 182 | 182.00 | 3.4 lakhs |
| TATACONSUM 410 CE | 8.40 | 69 | 69.00 | 6.99 lakhs |
| TATACONSUM 380 PE | 9.00 | 55 | 55.00 | 1.22 lakhs |
| TATACONSUM 390 CE | 16.20 | 44 | 44.00 | 1.35 lakhs |
| TATACONSUM 450 CE | 1.50 | 42 | 42.00 | 1.86 lakhs |
| TATACONSUM 380 CE | 22.25 | 41 | 41.00 | 1.11 lakhs |
| TATACONSUM 430 CE | 3.90 | 31 | 31.00 | 1.16 lakhs |
| TATACONSUM 440 CE | 2.50 | 27 | 27.00 | 1.22 lakhs |
| TATACONSUM 370 PE | 6.05 | 27 | 27.00 | 1.16 lakhs |
| TATACONSUM 360 PE | 3.65 | 25 | 25.00 | 0.92 lakhs |
| TATACONSUM 350 PE | 2.30 | 19 | 19.00 | 2.05 lakhs |
| TATACONSUM 330 PE | 0.90 | 15 | 15.00 | 0.35 lakhs |
| TATACONSUM 390 PE | 13.10 | 12 | 12.00 | 0.49 lakhs |
| TATACONSUM 340 PE | 1.25 | 7 | 7.00 | 1.24 lakhs |
| TATACONSUM 470 CE | 0.55 | 2 | 2.00 | 0.16 lakhs |
| TATACONSUM 460 CE | 1.10 | 2 | 2.00 | 0.81 lakhs |
| TATACONSUM 400 PE | 17.05 | 1 | 1.00 | 0.16 lakhs |
| TATACONSUM 300 PE | 0.35 | 1 | 1.00 | 1.05 lakhs |
| TATACONSUM 260 PE | 15.70 | 0 | 0.00 | 0 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
TATACONSUM in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 390 CE | 16.20 | 13.25 | 17.80 | 13.20 | 44 | 44.00 | 1.35 lakhs |
| TATACONSUM 380 CE | 22.25 | 18.25 | 23.70 | 17.75 | 41 | 41.00 | 1.11 lakhs |
| TATACONSUM 370 CE | 26.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| TATACONSUM 360 CE | 30.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| TATACONSUM 350 CE | 39.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.11 lakhs |
| TATACONSUM 340 CE | 47.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.32 lakhs |
| TATACONSUM 330 CE | 69.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 320 CE | 74.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 310 CE | 79.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 300 CE | 84.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| TATACONSUM 290 CE | 90.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 280 CE | 97.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 270 CE | 103.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 260 CE | 110.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 250 CE | 117.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 240 CE | 125.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 230 CE | 133.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 220 CE | 141.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 210 CE | 149.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACONSUM Call (CE) of strike 390.00 has an intrinsic value of 0.80000000000001 rupees
TATACONSUM Call (CE) of strike 380.00 has an intrinsic value of 10.8 rupees
TATACONSUM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 400 CE | 11.90 | 9.30 | 13.00 | 9.00 | 291 | 291.00 | 5.67 lakhs |
| TATACONSUM 410 CE | 8.40 | 6.75 | 9.30 | 6.10 | 69 | 69.00 | 6.99 lakhs |
| TATACONSUM 420 CE | 5.50 | 4.65 | 6.25 | 4.10 | 182 | 182.00 | 3.4 lakhs |
| TATACONSUM 430 CE | 3.90 | 3.00 | 4.15 | 2.60 | 31 | 31.00 | 1.16 lakhs |
| TATACONSUM 440 CE | 2.50 | 1.85 | 2.70 | 1.55 | 27 | 27.00 | 1.22 lakhs |
| TATACONSUM 450 CE | 1.50 | 1.40 | 1.80 | 1.15 | 42 | 42.00 | 1.86 lakhs |
| TATACONSUM 460 CE | 1.10 | 1.05 | 1.10 | 1.05 | 2 | 2.00 | 0.81 lakhs |
| TATACONSUM 470 CE | 0.55 | 0.60 | 0.60 | 0.55 | 2 | 2.00 | 0.16 lakhs |
TATACONSUM Call (CE) of strike 400.00 has an intrinsic value of 0 rupees
TATACONSUM Call (CE) of strike 410.00 has an intrinsic value of 0 rupees
TATACONSUM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 400 PE | 17.05 | 17.05 | 17.05 | 17.05 | 1 | 1.00 | 0.16 lakhs |
| TATACONSUM 410 PE | 28.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| TATACONSUM 420 PE | 98.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 430 PE | 106.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 440 PE | 113.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 450 PE | 121.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 460 PE | 129.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 470 PE | 137.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACONSUM Put (PE) of strike 400.00 has an intrinsic value of 9.2 rupees
TATACONSUM Put (PE) of strike 410.00 has an intrinsic value of 19.2 rupees
TATACONSUM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 390 PE | 13.10 | 16.35 | 16.35 | 12.20 | 12 | 12.00 | 0.49 lakhs |
| TATACONSUM 380 PE | 9.00 | 11.45 | 11.45 | 8.15 | 55 | 55.00 | 1.22 lakhs |
| TATACONSUM 370 PE | 6.05 | 8.00 | 8.00 | 5.50 | 27 | 27.00 | 1.16 lakhs |
| TATACONSUM 360 PE | 3.65 | 4.70 | 4.70 | 3.40 | 25 | 25.00 | 0.92 lakhs |
| TATACONSUM 350 PE | 2.30 | 2.75 | 2.75 | 2.10 | 19 | 19.00 | 2.05 lakhs |
| TATACONSUM 340 PE | 1.25 | 1.85 | 1.85 | 1.20 | 7 | 7.00 | 1.24 lakhs |
| TATACONSUM 330 PE | 0.90 | 1.20 | 1.20 | 0.80 | 15 | 15.00 | 0.35 lakhs |
| TATACONSUM 320 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| TATACONSUM 310 PE | 33.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 300 PE | 0.35 | 0.35 | 0.35 | 0.35 | 1 | 1.00 | 1.05 lakhs |
| TATACONSUM 290 PE | 25.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 280 PE | 22.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 270 PE | 18.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 260 PE | 15.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 250 PE | 13.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 240 PE | 10.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 230 PE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 220 PE | 6.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 210 PE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACONSUM Put (PE) of strike 390.00 has an intrinsic value of 0 rupees
TATACONSUM Put (PE) of strike 380.00 has an intrinsic value of 0 rupees
