BullFO

Tata Consumer (TATACONSUM) option chain analysis (24 Feb)

Tata Consumer (TATACONSUM) option chain analysis 24 Feb 2022 expiry

Tata Consumer (TATACONSUM)

Stock of Tata Consumer closed at 705.95, opened at 700.00 and traded inside a range of 687.50 and 709.50 with a volume of 31.19 lakhs.

Date Close Open High Low Volume
27 Thu Jan 705.95 700.00 709.50 687.50 31.19 lakhs
25 Tue Jan 707.75 690.00 709.95 675.00 20.31 lakhs
24 Mon Jan 691.45 725.00 725.00 688.50 31.15 lakhs
21 Fri Jan 726.55 721.00 742.95 712.00 48.54 lakhs
20 Thu Jan 723.45 728.05 746.25 717.20 52.98 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

nse chart

Tata Consumer has a LOT size of 1350

Call of strike 740.00 has highest open interest of 453600 with 336.00 total contracts traded, and a volume of 176782500 and is trading at a premium of 14.80 Click here to view TATACONSUM 740.00 Call price analysis

Put of strike 700.00 has highest open interest of 325350 with 241.00 total contracts traded, and a volume of 189540000 and is trading at a premium of 23.65 Click here to view TATACONSUM 700.00 Put price analysis

Most active TATACONSUM Calls & Puts

Strike Premium Open Interest Contracts Volume
TATACONSUM 740 CE 14.80 453600 336.00 1767.83 lakhs
TATACONSUM 700 CE 31.25 392850 291.00 1057.05 lakhs
TATACONSUM 720 CE 21.45 382050 283.00 1521.79 lakhs
TATACONSUM 750 CE 12.25 336150 249.00 2187 lakhs
TATACONSUM 700 PE 23.65 325350 241.00 1895.4 lakhs
TATACONSUM 800 CE 5.05 317250 235.00 2779.31 lakhs
TATACONSUM 650 PE 8.40 268650 199.00 865.69 lakhs
TATACONSUM 710 CE 26.10 209250 155.00 382.73 lakhs
TATACONSUM 680 PE 15.95 139050 103.00 701.66 lakhs
TATACONSUM 730 CE 18.10 133650 99.00 583.2 lakhs
TATACONSUM 850 CE 2.65 94500 70.00 920.36 lakhs
TATACONSUM 600 PE 2.50 83700 62.00 437.4 lakhs
TATACONSUM 690 PE 19.25 70200 52.00 227.81 lakhs
TATACONSUM 640 PE 6.75 67500 50.00 54.68 lakhs
TATACONSUM 780 CE 6.95 66150 49.00 1020.6 lakhs
TATACONSUM 770 CE 8.40 66150 49.00 601.43 lakhs
TATACONSUM 760 CE 9.95 58050 43.00 710.78 lakhs
TATACONSUM 710 PE 28.75 44550 33.00 382.73 lakhs
TATACONSUM 730 PE 39.90 35100 26.00 364.5 lakhs
TATACONSUM 720 PE 35.25 28350 21.00 473.85 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart TATACONSUM

TATACONSUM in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 700 CE 31.25 27.15 36.40 27.05 392850 291.00 1057.05 lakhs
TATACONSUM 690 CE 37.00 34.35 37.10 33.00 8100 6.00 27.34 lakhs
TATACONSUM 680 CE 145.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 670 CE 154.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 660 CE 162.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 650 CE 171.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 640 CE 179.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 630 CE 188.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 620 CE 197.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 610 CE 206.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 600 CE 216.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 590 CE 225.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 580 CE 235.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 570 CE 244.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 560 CE 254.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 550 CE 263.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 540 CE 273.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 530 CE 283.40 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Call (CE) of strike 700.00 has an intrinsic value of 5.95 rupees

 chart TATACONSUM 700.00 CE

TATACONSUM Call (CE) of strike 690.00 has an intrinsic value of 15.95 rupees

 chart TATACONSUM 690.00 CE

TATACONSUM out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 710 CE 26.10 26.60 27.50 23.20 209250 155.00 382.73 lakhs
TATACONSUM 720 CE 21.45 20.10 26.20 19.45 382050 283.00 1521.79 lakhs
TATACONSUM 730 CE 18.10 23.70 23.70 16.50 133650 99.00 583.2 lakhs
TATACONSUM 740 CE 14.80 14.50 16.50 13.25 453600 336.00 1767.83 lakhs
TATACONSUM 750 CE 12.25 14.00 16.45 10.85 336150 249.00 2187 lakhs
TATACONSUM 760 CE 9.95 11.95 12.00 9.50 58050 43.00 710.78 lakhs
TATACONSUM 770 CE 8.40 10.80 10.80 7.65 66150 49.00 601.43 lakhs
TATACONSUM 780 CE 6.95 9.10 9.10 6.50 66150 49.00 1020.6 lakhs
TATACONSUM 790 CE 71.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 800 CE 5.05 6.60 7.15 4.75 317250 235.00 2779.31 lakhs
TATACONSUM 810 CE 61.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 820 CE 3.70 4.15 4.15 3.60 13500 10.00 801.9 lakhs
TATACONSUM 830 CE 52.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 840 CE 1.70 0.40 3.00 0.40 10800 8.00 63.79 lakhs
TATACONSUM 850 CE 2.65 2.90 4.85 2.35 94500 70.00 920.36 lakhs
TATACONSUM 860 CE 41.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 870 CE 37.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 880 CE 1.95 1.95 1.95 1.95 1350 1.00 9.11 lakhs
TATACONSUM 890 CE 31.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 900 CE 1.50 1.80 1.80 1.50 10800 8.00 100.24 lakhs
TATACONSUM 910 CE 26.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 920 CE 24.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 930 CE 21.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 940 CE 19.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 950 CE 18.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 960 CE 16.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 970 CE 14.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 980 CE 13.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 990 CE 12.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1000 CE 10.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1010 CE 9.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1020 CE 8.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1030 CE 8.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1040 CE 7.20 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Call (CE) of strike 710.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 710.00 CE

TATACONSUM Call (CE) of strike 720.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 720.00 CE

TATACONSUM in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 710 PE 28.75 37.50 38.60 26.85 44550 33.00 382.73 lakhs
TATACONSUM 720 PE 35.25 42.55 46.00 33.00 28350 21.00 473.85 lakhs
TATACONSUM 730 PE 39.90 48.85 48.85 38.40 35100 26.00 364.5 lakhs
TATACONSUM 740 PE 47.00 56.00 57.05 46.45 9450 7.00 446.51 lakhs
TATACONSUM 750 PE 54.75 63.70 65.00 53.00 9450 7.00 318.94 lakhs
TATACONSUM 760 PE 65.05 65.05 65.05 65.05 1350 1.00 100.24 lakhs
TATACONSUM 770 PE 50.00 0.00 0.00 0.00 0 0.00 9.11 lakhs
TATACONSUM 780 PE 83.05 83.05 83.05 83.05 1350 1.00 218.7 lakhs
TATACONSUM 790 PE 46.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 800 PE 98.00 107.00 107.00 96.10 24300 18.00 191.36 lakhs
TATACONSUM 810 PE 55.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 820 PE 125.00 0.00 0.00 0.00 0 0.00 36.45 lakhs
TATACONSUM 830 PE 66.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 840 PE 130.00 130.00 130.00 130.00 5400 4.00 36.45 lakhs
TATACONSUM 850 PE 155.00 0.00 0.00 0.00 0 0.00 18.23 lakhs
TATACONSUM 860 PE 84.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 870 PE 91.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 880 PE 98.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 890 PE 105.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 900 PE 112.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 910 PE 119.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 920 PE 127.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 930 PE 135.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 940 PE 142.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 950 PE 151.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 960 PE 159.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 970 PE 167.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 980 PE 176.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 990 PE 184.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1000 PE 193.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1010 PE 202.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1020 PE 211.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1030 PE 220.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1040 PE 229.20 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Put (PE) of strike 710.00 has an intrinsic value of 4.05 rupees

 chart TATACONSUM 710.00 PE

TATACONSUM Put (PE) of strike 720.00 has an intrinsic value of 14.05 rupees

 chart TATACONSUM 720.00 PE

TATACONSUM out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 700 PE 23.65 28.70 33.45 22.00 325350 241.00 1895.4 lakhs
TATACONSUM 690 PE 19.25 25.60 26.65 18.80 70200 52.00 227.81 lakhs
TATACONSUM 680 PE 15.95 21.55 22.55 15.00 139050 103.00 701.66 lakhs
TATACONSUM 670 PE 12.00 18.00 18.00 12.00 4050 3.00 91.13 lakhs
TATACONSUM 660 PE 9.65 15.25 16.15 9.65 16200 12.00 72.9 lakhs
TATACONSUM 650 PE 8.40 9.50 13.35 7.65 268650 199.00 865.69 lakhs
TATACONSUM 640 PE 6.75 10.55 10.70 6.75 67500 50.00 54.68 lakhs
TATACONSUM 630 PE 4.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 620 PE 3.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 610 PE 3.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 600 PE 2.50 3.20 4.35 2.20 83700 62.00 437.4 lakhs
TATACONSUM 590 PE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 580 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 570 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 560 PE 0.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 550 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 540 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 530 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Put (PE) of strike 700.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 700.00 PE

TATACONSUM Put (PE) of strike 690.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 690.00 PE