BullFO

Tata Consumer (TATACONSUM) option chain analysis (29 Apr)

Tata Consumer (TATACONSUM) option chain analysis 29 Apr 2021 expiry

Tata Consumer (TATACONSUM)

Stock of Tata Consumer closed at 679.80, opened at 670.00 and traded inside a range of 665.00 and 685.00 with a volume of 25.67 lakhs.

Date Close Open High Low Volume
09 Fri Apr 679.80 670.00 685.00 665.00 25.67 lakhs
08 Thu Apr 670.70 667.05 677.20 666.80 24.78 lakhs
07 Wed Apr 665.75 674.95 674.95 659.15 38.98 lakhs
06 Tue Apr 674.55 645.20 679.00 638.10 76.37 lakhs
05 Mon Apr 644.95 651.95 651.95 639.20 35.69 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 1

Call of strike 700.00 has highest open interest of 2245 with 2245.00 total contracts traded, and a volume of 974700 and is trading at a premium of 14.85 Click here to view TATACONSUM 700.00 Call price analysis

Put of strike 650.00 has highest open interest of 273 with 273.00 total contracts traded, and a volume of 206550 and is trading at a premium of 7.95 Click here to view TATACONSUM 650.00 Put price analysis

Most active TATACONSUM Calls & Puts

Strike Premium Open Interest Contracts Volume
TATACONSUM 700 CE 14.85 2245 2245.00 9.75 lakhs
TATACONSUM 680 CE 23.60 1350 1350.00 5.72 lakhs
TATACONSUM 720 CE 9.00 475 475.00 2.08 lakhs
TATACONSUM 750 CE 4.00 426 426.00 5.01 lakhs
TATACONSUM 670 CE 27.75 415 415.00 3.13 lakhs
TATACONSUM 690 CE 19.05 377 377.00 2.24 lakhs
TATACONSUM 650 PE 7.95 273 273.00 2.07 lakhs
TATACONSUM 710 CE 11.40 256 256.00 1.84 lakhs
TATACONSUM 730 CE 6.80 212 212.00 0.95 lakhs
TATACONSUM 740 CE 5.45 208 208.00 1.16 lakhs
TATACONSUM 670 PE 14.90 174 174.00 0.95 lakhs
TATACONSUM 660 PE 11.05 170 170.00 1.44 lakhs
TATACONSUM 600 PE 1.35 160 160.00 3.52 lakhs
TATACONSUM 680 PE 19.05 156 156.00 1.54 lakhs
TATACONSUM 650 CE 40.80 152 152.00 2.71 lakhs
TATACONSUM 620 PE 2.85 136 136.00 2.42 lakhs
TATACONSUM 630 PE 3.95 127 127.00 1.71 lakhs
TATACONSUM 640 PE 5.70 95 95.00 1.55 lakhs
TATACONSUM 660 CE 34.70 75 75.00 1.61 lakhs
TATACONSUM 780 CE 1.85 69 69.00 0.54 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 670 CE 27.75 21.55 31.50 14.75 415 415.00 3.13 lakhs
TATACONSUM 660 CE 34.70 31.05 39.35 26.00 75 75.00 1.61 lakhs
TATACONSUM 650 CE 40.80 33.10 45.00 33.00 152 152.00 2.71 lakhs
TATACONSUM 640 CE 45.60 43.35 46.20 43.35 5 5.00 1.11 lakhs
TATACONSUM 630 CE 54.45 49.00 54.50 49.00 3 3.00 1.19 lakhs
TATACONSUM 620 CE 61.00 60.00 61.00 60.00 2 2.00 0.92 lakhs
TATACONSUM 610 CE 48.80 0.00 0.00 0.00 0 0.00 0.32 lakhs
TATACONSUM 600 CE 80.00 78.00 80.00 78.00 2 2.00 0.92 lakhs
TATACONSUM 590 CE 47.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 580 CE 51.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 570 CE 55.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 560 CE 60.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 550 CE 125.15 125.15 125.15 125.15 1 1.00 1.84 lakhs
TATACONSUM 540 CE 135.90 0.00 0.00 0.00 0 0.00 0.01 lakhs
TATACONSUM 530 CE 75.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 520 CE 81.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 510 CE 87.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 500 CE 93.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 490 CE 100.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 480 CE 107.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 470 CE 114.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 460 CE 122.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 450 CE 130.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 440 CE 138.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 430 CE 146.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 420 CE 154.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 410 CE 163.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 400 CE 172.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 390 CE 181.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 380 CE 190.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 370 CE 199.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 360 CE 270.40 0.00 0.00 0.00 0 0.00 0.04 lakhs

TATACONSUM Call (CE) of strike 670.00 has an intrinsic value of 9.8 rupees

 chart TATACONSUM 670.00 CE

TATACONSUM Call (CE) of strike 660.00 has an intrinsic value of 19.8 rupees

 chart TATACONSUM 660.00 CE

TATACONSUM out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 680 CE 23.60 18.90 26.00 16.50 1350 1350.00 5.72 lakhs
TATACONSUM 690 CE 19.05 13.35 21.35 12.80 377 377.00 2.24 lakhs
TATACONSUM 700 CE 14.85 11.50 16.80 10.00 2245 2245.00 9.75 lakhs
TATACONSUM 710 CE 11.40 8.40 13.30 7.70 256 256.00 1.84 lakhs
TATACONSUM 720 CE 9.00 7.05 10.10 5.95 475 475.00 2.08 lakhs
TATACONSUM 730 CE 6.80 4.75 7.80 4.70 212 212.00 0.95 lakhs
TATACONSUM 740 CE 5.45 4.25 6.25 3.40 208 208.00 1.16 lakhs
TATACONSUM 750 CE 4.00 2.50 4.70 2.50 426 426.00 5.01 lakhs
TATACONSUM 760 CE 3.55 1.65 3.85 1.65 34 34.00 0.84 lakhs
TATACONSUM 770 CE 2.60 1.95 2.80 1.65 40 40.00 0.57 lakhs
TATACONSUM 780 CE 1.85 1.60 2.25 1.25 69 69.00 0.54 lakhs
TATACONSUM 790 CE 7.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 800 CE 1.35 2.05 2.05 1.20 12 12.00 0.18 lakhs

TATACONSUM Call (CE) of strike 680.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 680.00 CE

TATACONSUM Call (CE) of strike 690.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 690.00 CE

TATACONSUM in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 680 PE 19.05 23.90 26.95 17.20 156 156.00 1.54 lakhs
TATACONSUM 690 PE 49.30 0.00 0.00 0.00 0 0.00 0.03 lakhs
TATACONSUM 700 PE 29.55 30.00 30.45 28.80 4 4.00 0.35 lakhs
TATACONSUM 710 PE 154.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 720 PE 54.15 54.15 54.15 54.15 1 1.00 0.04 lakhs
TATACONSUM 730 PE 171.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 740 PE 180.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 750 PE 76.00 64.70 76.00 64.70 2 2.00 0.04 lakhs
TATACONSUM 760 PE 198.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 770 PE 207.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 780 PE 216.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 790 PE 225.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 800 PE 234.45 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Put (PE) of strike 680.00 has an intrinsic value of 0.20000000000005 rupees

 chart TATACONSUM 680.00 PE

TATACONSUM Put (PE) of strike 690.00 has an intrinsic value of 10.2 rupees

 chart TATACONSUM 690.00 PE

TATACONSUM out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 670 PE 14.90 22.00 22.00 12.75 174 174.00 0.95 lakhs
TATACONSUM 660 PE 11.05 15.50 16.10 10.20 170 170.00 1.44 lakhs
TATACONSUM 650 PE 7.95 11.35 12.40 7.25 273 273.00 2.07 lakhs
TATACONSUM 640 PE 5.70 7.90 9.05 5.25 95 95.00 1.55 lakhs
TATACONSUM 630 PE 3.95 6.40 6.45 3.75 127 127.00 1.71 lakhs
TATACONSUM 620 PE 2.85 4.25 4.75 2.70 136 136.00 2.42 lakhs
TATACONSUM 610 PE 2.50 3.00 3.00 2.50 3 3.00 1.07 lakhs
TATACONSUM 600 PE 1.35 2.10 2.35 1.15 160 160.00 3.52 lakhs
TATACONSUM 590 PE 0.95 1.50 1.50 0.85 41 41.00 0.81 lakhs
TATACONSUM 580 PE 0.65 1.25 1.25 0.60 50 50.00 1.07 lakhs
TATACONSUM 570 PE 0.65 0.65 0.65 0.65 1 1.00 0.59 lakhs
TATACONSUM 560 PE 0.40 0.40 0.40 0.40 1 1.00 0.42 lakhs
TATACONSUM 550 PE 0.45 0.55 0.65 0.45 9 9.00 1.42 lakhs
TATACONSUM 540 PE 40.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 530 PE 36.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 520 PE 1.20 0.00 0.00 0.00 0 0.00 0.01 lakhs
TATACONSUM 510 PE 28.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 500 PE 0.15 0.10 0.15 0.10 2 2.00 0.09 lakhs
TATACONSUM 490 PE 21.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 480 PE 18.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 470 PE 15.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 460 PE 13.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 450 PE 11.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 440 PE 9.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 430 PE 7.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 420 PE 6.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 410 PE 5.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 400 PE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 390 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 380 PE 2.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 370 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 360 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Put (PE) of strike 670.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 670.00 PE

TATACONSUM Put (PE) of strike 660.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 660.00 PE