Tata Consumer (TATACONSUM) option chain analysis (30 Sep)
Tata Consumer (TATACONSUM) option chain analysis 30 Sep 2021 expiry
Tata Consumer (TATACONSUM)
Stock of Tata Consumer closed at 874.15, opened at 879.90 and traded inside a range of 866.30 and 881.00 with a volume of 18.29 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 874.15 | 879.90 | 881.00 | 866.30 | 18.29 lakhs |
| 16 Thu Sep | 874.00 | 873.50 | 883.00 | 871.35 | 12.95 lakhs |
| 15 Wed Sep | 871.55 | 885.00 | 887.40 | 870.50 | 19.46 lakhs |
| 14 Tue Sep | 881.30 | 884.80 | 885.90 | 877.60 | 6.22 lakhs |
| 13 Mon Sep | 882.10 | 876.80 | 884.00 | 870.70 | 10.64 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 900.00 has highest open interest of 1123 with 1123.00 total contracts traded, and a volume of 1387800 and is trading at a premium of 11.90 Click here to view TATACONSUM 900.00 Call price analysis
Put of strike 870.00 has highest open interest of 144 with 144.00 total contracts traded, and a volume of 186300 and is trading at a premium of 16.60 Click here to view TATACONSUM 870.00 Put price analysis
Most active TATACONSUM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TATACONSUM 900 CE | 11.90 | 1123 | 1123.00 | 13.88 lakhs |
| TATACONSUM 880 CE | 18.70 | 634 | 634.00 | 6.44 lakhs |
| TATACONSUM 890 CE | 15.05 | 332 | 332.00 | 4.43 lakhs |
| TATACONSUM 910 CE | 9.00 | 314 | 314.00 | 4.25 lakhs |
| TATACONSUM 920 CE | 7.00 | 263 | 263.00 | 2.67 lakhs |
| TATACONSUM 870 CE | 22.90 | 253 | 253.00 | 2.5 lakhs |
| TATACONSUM 870 PE | 16.60 | 144 | 144.00 | 1.86 lakhs |
| TATACONSUM 950 CE | 3.45 | 136 | 136.00 | 3.92 lakhs |
| TATACONSUM 850 PE | 8.55 | 122 | 122.00 | 3.13 lakhs |
| TATACONSUM 930 CE | 5.55 | 101 | 101.00 | 1.43 lakhs |
| TATACONSUM 880 PE | 22.65 | 75 | 75.00 | 2.9 lakhs |
| TATACONSUM 800 PE | 2.50 | 64 | 64.00 | 3.78 lakhs |
| TATACONSUM 1000 CE | 1.35 | 62 | 62.00 | 4.06 lakhs |
| TATACONSUM 830 PE | 4.25 | 60 | 60.00 | 1.66 lakhs |
| TATACONSUM 860 PE | 12.25 | 49 | 49.00 | 2.05 lakhs |
| TATACONSUM 780 PE | 1.90 | 45 | 45.00 | 1.67 lakhs |
| TATACONSUM 820 PE | 3.25 | 42 | 42.00 | 2.28 lakhs |
| TATACONSUM 960 CE | 2.60 | 34 | 34.00 | 2.09 lakhs |
| TATACONSUM 840 PE | 6.10 | 34 | 34.00 | 2.27 lakhs |
| TATACONSUM 860 CE | 28.65 | 32 | 32.00 | 1.31 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 870 CE | 22.90 | 25.05 | 27.15 | 19.60 | 253 | 253.00 | 2.5 lakhs |
| TATACONSUM 860 CE | 28.65 | 32.00 | 33.00 | 24.30 | 32 | 32.00 | 1.31 lakhs |
| TATACONSUM 850 CE | 36.00 | 38.15 | 39.70 | 31.30 | 18 | 18.00 | 2.47 lakhs |
| TATACONSUM 840 CE | 45.35 | 45.35 | 45.35 | 45.35 | 1 | 1.00 | 1.28 lakhs |
| TATACONSUM 830 CE | 51.30 | 53.10 | 55.50 | 47.60 | 5 | 5.00 | 0.28 lakhs |
| TATACONSUM 820 CE | 59.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.51 lakhs |
| TATACONSUM 810 CE | 66.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| TATACONSUM 800 CE | 79.30 | 79.30 | 79.30 | 79.30 | 2 | 2.00 | 0.74 lakhs |
| TATACONSUM 790 CE | 56.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 780 CE | 85.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| TATACONSUM 770 CE | 83.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| TATACONSUM 760 CE | 124.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| TATACONSUM 750 CE | 134.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.27 lakhs |
| TATACONSUM 740 CE | 78.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 730 CE | 84.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 720 CE | 89.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 710 CE | 95.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 700 CE | 137.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| TATACONSUM 690 CE | 107.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 680 CE | 113.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 670 CE | 120.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 660 CE | 127.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 650 CE | 134.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 640 CE | 142.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 630 CE | 149.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 620 CE | 157.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 610 CE | 165.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 600 CE | 173.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 590 CE | 182.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 580 CE | 190.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 570 CE | 199.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 560 CE | 208.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 550 CE | 217.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 540 CE | 226.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 530 CE | 235.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 520 CE | 245.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 510 CE | 254.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 500 CE | 263.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 490 CE | 273.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 480 CE | 283.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 470 CE | 292.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 460 CE | 302.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACONSUM Call (CE) of strike 870.00 has an intrinsic value of 4.15 rupees
TATACONSUM Call (CE) of strike 860.00 has an intrinsic value of 14.15 rupees
TATACONSUM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 880 CE | 18.70 | 20.55 | 22.20 | 15.80 | 634 | 634.00 | 6.44 lakhs |
| TATACONSUM 890 CE | 15.05 | 17.05 | 17.80 | 12.80 | 332 | 332.00 | 4.43 lakhs |
| TATACONSUM 900 CE | 11.90 | 13.00 | 14.05 | 10.00 | 1123 | 1123.00 | 13.88 lakhs |
| TATACONSUM 910 CE | 9.00 | 10.00 | 10.70 | 7.50 | 314 | 314.00 | 4.25 lakhs |
| TATACONSUM 920 CE | 7.00 | 4.25 | 8.20 | 4.25 | 263 | 263.00 | 2.67 lakhs |
| TATACONSUM 930 CE | 5.55 | 9.50 | 9.50 | 4.60 | 101 | 101.00 | 1.43 lakhs |
| TATACONSUM 940 CE | 4.45 | 4.70 | 5.60 | 3.25 | 24 | 24.00 | 1.35 lakhs |
| TATACONSUM 950 CE | 3.45 | 4.00 | 4.05 | 3.05 | 136 | 136.00 | 3.92 lakhs |
| TATACONSUM 960 CE | 2.60 | 3.45 | 3.45 | 1.95 | 34 | 34.00 | 2.09 lakhs |
| TATACONSUM 970 CE | 4.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.35 lakhs |
| TATACONSUM 980 CE | 1.85 | 2.20 | 2.20 | 1.85 | 9 | 9.00 | 0.77 lakhs |
| TATACONSUM 990 CE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.31 lakhs |
| TATACONSUM 1000 CE | 1.35 | 1.25 | 1.60 | 1.20 | 62 | 62.00 | 4.06 lakhs |
| TATACONSUM 1010 CE | 1.10 | 1.10 | 1.10 | 1.10 | 1 | 1.00 | 0.16 lakhs |
| TATACONSUM 1020 CE | 0.70 | 2.10 | 2.10 | 0.70 | 2 | 2.00 | 0.18 lakhs |
| TATACONSUM 1030 CE | 8.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACONSUM Call (CE) of strike 880.00 has an intrinsic value of 0 rupees
TATACONSUM Call (CE) of strike 890.00 has an intrinsic value of 0 rupees
TATACONSUM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 880 PE | 22.65 | 20.25 | 26.65 | 10.45 | 75 | 75.00 | 2.9 lakhs |
| TATACONSUM 890 PE | 28.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.18 lakhs |
| TATACONSUM 900 PE | 36.85 | 32.50 | 38.55 | 32.50 | 4 | 4.00 | 0.61 lakhs |
| TATACONSUM 910 PE | 166.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 920 PE | 174.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 930 PE | 182.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 940 PE | 190.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 950 PE | 199.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 960 PE | 207.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 970 PE | 216.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 980 PE | 225.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 990 PE | 234.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 1000 PE | 243.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 1010 PE | 252.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 1020 PE | 261.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 1030 PE | 270.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACONSUM Put (PE) of strike 880.00 has an intrinsic value of 5.85 rupees
TATACONSUM Put (PE) of strike 890.00 has an intrinsic value of 15.85 rupees
TATACONSUM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 870 PE | 16.60 | 18.30 | 20.55 | 14.10 | 144 | 144.00 | 1.86 lakhs |
| TATACONSUM 860 PE | 12.25 | 11.60 | 15.20 | 10.20 | 49 | 49.00 | 2.05 lakhs |
| TATACONSUM 850 PE | 8.55 | 9.85 | 11.15 | 7.60 | 122 | 122.00 | 3.13 lakhs |
| TATACONSUM 840 PE | 6.10 | 8.95 | 8.95 | 5.15 | 34 | 34.00 | 2.27 lakhs |
| TATACONSUM 830 PE | 4.25 | 4.05 | 6.00 | 4.05 | 60 | 60.00 | 1.66 lakhs |
| TATACONSUM 820 PE | 3.25 | 3.10 | 4.25 | 3.00 | 42 | 42.00 | 2.28 lakhs |
| TATACONSUM 810 PE | 2.55 | 3.95 | 3.95 | 2.40 | 9 | 9.00 | 1.09 lakhs |
| TATACONSUM 800 PE | 2.50 | 3.00 | 3.30 | 2.30 | 64 | 64.00 | 3.78 lakhs |
| TATACONSUM 790 PE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.54 lakhs |
| TATACONSUM 780 PE | 1.90 | 1.55 | 2.05 | 1.55 | 45 | 45.00 | 1.67 lakhs |
| TATACONSUM 770 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.22 lakhs |
| TATACONSUM 760 PE | 0.15 | 0.15 | 0.15 | 0.15 | 1 | 1.00 | 0.82 lakhs |
| TATACONSUM 750 PE | 0.45 | 0.45 | 0.45 | 0.45 | 3 | 3.00 | 0.78 lakhs |
| TATACONSUM 740 PE | 54.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 730 PE | 49.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 720 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.05 lakhs |
| TATACONSUM 710 PE | 7.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| TATACONSUM 700 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| TATACONSUM 690 PE | 33.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 680 PE | 29.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 670 PE | 26.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 660 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 650 PE | 20.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 640 PE | 18.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 630 PE | 15.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 620 PE | 13.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 610 PE | 11.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 600 PE | 10.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 590 PE | 8.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 580 PE | 7.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 570 PE | 6.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 560 PE | 5.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 550 PE | 4.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 540 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 530 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 520 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 510 PE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 500 PE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 490 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 480 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 470 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 460 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACONSUM Put (PE) of strike 870.00 has an intrinsic value of 0 rupees
TATACONSUM Put (PE) of strike 860.00 has an intrinsic value of 0 rupees
