Tata Consumer (TATACONSUM) option chain analysis (29 Oct)
Tata Consumer (TATACONSUM) option chain analysis 29 Oct 2020 expiry
Tata Consumer (TATACONSUM)
Stock of Tata Consumer closed at 509.80, opened at 498.80 and traded inside a range of 495.30 and 512.00 with a volume of 51.53 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 509.80 | 498.80 | 512.00 | 495.30 | 51.53 lakhs |
| 24 Thu Sep | 488.65 | 489.90 | 492.85 | 478.00 | 96.47 lakhs |
| 23 Wed Sep | 493.55 | 506.00 | 510.90 | 490.00 | 42.84 lakhs |
| 22 Tue Sep | 504.40 | 504.45 | 511.70 | 490.40 | 51.14 lakhs |
| 21 Mon Sep | 507.75 | 540.60 | 542.30 | 502.00 | 38.86 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 540.00 has highest open interest of 1093 with 1093.00 total contracts traded, and a volume of 588600 and is trading at a premium of 12.65 Click here to view TATACONSUM 540.00 Call price analysis
Put of strike 500.00 has highest open interest of 361 with 361.00 total contracts traded, and a volume of 434700 and is trading at a premium of 16.85 Click here to view TATACONSUM 500.00 Put price analysis
Most active TATACONSUM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TATACONSUM 540 CE | 12.65 | 1093 | 1093.00 | 5.89 lakhs |
| TATACONSUM 550 CE | 10.00 | 629 | 629.00 | 4.37 lakhs |
| TATACONSUM 520 CE | 19.45 | 575 | 575.00 | 2.81 lakhs |
| TATACONSUM 600 CE | 3.05 | 430 | 430.00 | 9.75 lakhs |
| TATACONSUM 500 CE | 28.95 | 413 | 413.00 | 2.7 lakhs |
| TATACONSUM 510 CE | 23.75 | 410 | 410.00 | 1.54 lakhs |
| TATACONSUM 500 PE | 16.85 | 361 | 361.00 | 4.35 lakhs |
| TATACONSUM 530 CE | 15.70 | 279 | 279.00 | 2.24 lakhs |
| TATACONSUM 560 CE | 7.85 | 246 | 246.00 | 1.51 lakhs |
| TATACONSUM 580 CE | 4.95 | 245 | 245.00 | 1.86 lakhs |
| TATACONSUM 480 PE | 9.65 | 243 | 243.00 | 2.54 lakhs |
| TATACONSUM 450 PE | 3.35 | 224 | 224.00 | 2.7 lakhs |
| TATACONSUM 460 PE | 4.85 | 157 | 157.00 | 1.35 lakhs |
| TATACONSUM 490 PE | 12.85 | 151 | 151.00 | 1 lakhs |
| TATACONSUM 470 PE | 6.95 | 145 | 145.00 | 0.78 lakhs |
| TATACONSUM 440 PE | 2.30 | 96 | 96.00 | 1.27 lakhs |
| TATACONSUM 510 PE | 21.45 | 79 | 79.00 | 0.62 lakhs |
| TATACONSUM 480 CE | 42.20 | 59 | 59.00 | 1.57 lakhs |
| TATACONSUM 490 CE | 35.80 | 59 | 59.00 | 0.46 lakhs |
| TATACONSUM 400 PE | 0.70 | 39 | 39.00 | 0.92 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 500 CE | 28.95 | 23.75 | 30.55 | 23.30 | 413 | 413.00 | 2.7 lakhs |
| TATACONSUM 490 CE | 35.80 | 26.55 | 36.55 | 26.55 | 59 | 59.00 | 0.46 lakhs |
| TATACONSUM 480 CE | 42.20 | 34.60 | 43.20 | 34.60 | 59 | 59.00 | 1.57 lakhs |
| TATACONSUM 470 CE | 33.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 460 CE | 37.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 450 CE | 66.00 | 62.90 | 66.00 | 62.90 | 3 | 3.00 | 0.05 lakhs |
| TATACONSUM 440 CE | 44.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 430 CE | 48.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 420 CE | 53.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 410 CE | 58.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 400 CE | 92.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| TATACONSUM 390 CE | 68.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 380 CE | 74.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 370 CE | 80.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 360 CE | 87.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 350 CE | 94.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 340 CE | 142.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.08 lakhs |
| TATACONSUM 330 CE | 109.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 320 CE | 117.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 310 CE | 125.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 300 CE | 133.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 290 CE | 142.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 280 CE | 151.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 270 CE | 160.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 260 CE | 169.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACONSUM Call (CE) of strike 500.00 has an intrinsic value of 9.8 rupees
TATACONSUM Call (CE) of strike 490.00 has an intrinsic value of 19.8 rupees
TATACONSUM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 510 CE | 23.75 | 18.20 | 26.40 | 18.20 | 410 | 410.00 | 1.54 lakhs |
| TATACONSUM 520 CE | 19.45 | 14.50 | 21.20 | 14.50 | 575 | 575.00 | 2.81 lakhs |
| TATACONSUM 530 CE | 15.70 | 13.50 | 17.45 | 12.00 | 279 | 279.00 | 2.24 lakhs |
| TATACONSUM 540 CE | 12.65 | 10.10 | 15.00 | 9.40 | 1093 | 1093.00 | 5.89 lakhs |
| TATACONSUM 550 CE | 10.00 | 7.00 | 11.60 | 7.00 | 629 | 629.00 | 4.37 lakhs |
| TATACONSUM 560 CE | 7.85 | 7.00 | 9.35 | 5.95 | 246 | 246.00 | 1.51 lakhs |
| TATACONSUM 570 CE | 6.25 | 7.00 | 7.05 | 6.00 | 14 | 14.00 | 0.22 lakhs |
| TATACONSUM 580 CE | 4.95 | 3.65 | 6.10 | 3.65 | 245 | 245.00 | 1.86 lakhs |
| TATACONSUM 590 CE | 4.30 | 2.75 | 4.50 | 2.75 | 14 | 14.00 | 0.32 lakhs |
| TATACONSUM 600 CE | 3.05 | 3.50 | 3.90 | 2.20 | 430 | 430.00 | 9.75 lakhs |
| TATACONSUM 610 CE | 2.00 | 2.00 | 2.00 | 2.00 | 1 | 1.00 | 0.03 lakhs |
| TATACONSUM 620 CE | 2.00 | 1.20 | 2.50 | 1.20 | 15 | 15.00 | 1.16 lakhs |
| TATACONSUM 630 CE | 1.60 | 0.95 | 2.00 | 0.85 | 37 | 37.00 | 1.49 lakhs |
| TATACONSUM 640 CE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.24 lakhs |
| TATACONSUM 650 CE | 0.90 | 0.60 | 1.35 | 0.60 | 7 | 7.00 | 0.14 lakhs |
| TATACONSUM 660 CE | 17.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACONSUM Call (CE) of strike 510.00 has an intrinsic value of 0 rupees
TATACONSUM Call (CE) of strike 520.00 has an intrinsic value of 0 rupees
TATACONSUM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 510 PE | 21.45 | 27.30 | 28.75 | 21.05 | 79 | 79.00 | 0.62 lakhs |
| TATACONSUM 520 PE | 26.75 | 33.50 | 33.50 | 26.75 | 20 | 20.00 | 1.4 lakhs |
| TATACONSUM 530 PE | 34.40 | 39.50 | 39.50 | 34.00 | 5 | 5.00 | 0.46 lakhs |
| TATACONSUM 540 PE | 42.00 | 45.90 | 45.90 | 42.00 | 6 | 6.00 | 0.3 lakhs |
| TATACONSUM 550 PE | 46.90 | 57.20 | 57.20 | 46.80 | 7 | 7.00 | 0.73 lakhs |
| TATACONSUM 560 PE | 61.00 | 57.50 | 61.00 | 57.50 | 5 | 5.00 | 0.16 lakhs |
| TATACONSUM 570 PE | 150.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 580 PE | 79.05 | 79.05 | 79.05 | 79.05 | 1 | 1.00 | 0.08 lakhs |
| TATACONSUM 590 PE | 165.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 600 PE | 44.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.94 lakhs |
| TATACONSUM 610 PE | 164.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 620 PE | 53.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.54 lakhs |
| TATACONSUM 630 PE | 153.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 640 PE | 161.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 650 PE | 144.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 660 PE | 152.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACONSUM Put (PE) of strike 510.00 has an intrinsic value of 0.19999999999999 rupees
TATACONSUM Put (PE) of strike 520.00 has an intrinsic value of 10.2 rupees
TATACONSUM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 500 PE | 16.85 | 21.00 | 23.35 | 16.25 | 361 | 361.00 | 4.35 lakhs |
| TATACONSUM 490 PE | 12.85 | 16.00 | 18.45 | 12.55 | 151 | 151.00 | 1 lakhs |
| TATACONSUM 480 PE | 9.65 | 13.30 | 14.35 | 9.45 | 243 | 243.00 | 2.54 lakhs |
| TATACONSUM 470 PE | 6.95 | 10.00 | 10.85 | 6.70 | 145 | 145.00 | 0.78 lakhs |
| TATACONSUM 460 PE | 4.85 | 7.75 | 8.20 | 4.70 | 157 | 157.00 | 1.35 lakhs |
| TATACONSUM 450 PE | 3.35 | 5.95 | 5.95 | 3.30 | 224 | 224.00 | 2.7 lakhs |
| TATACONSUM 440 PE | 2.30 | 3.95 | 4.30 | 2.25 | 96 | 96.00 | 1.27 lakhs |
| TATACONSUM 430 PE | 1.50 | 2.50 | 2.80 | 1.15 | 22 | 22.00 | 0.19 lakhs |
| TATACONSUM 420 PE | 43.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 410 PE | 38.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 400 PE | 0.70 | 1.20 | 1.20 | 0.65 | 39 | 39.00 | 0.92 lakhs |
| TATACONSUM 390 PE | 29.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 380 PE | 25.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 370 PE | 21.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 360 PE | 18.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 350 PE | 15.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 340 PE | 12.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 330 PE | 10.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 320 PE | 8.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 310 PE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 300 PE | 5.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 290 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 280 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 270 PE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACONSUM 260 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACONSUM Put (PE) of strike 500.00 has an intrinsic value of 0 rupees
TATACONSUM Put (PE) of strike 490.00 has an intrinsic value of 0 rupees
