BullFO

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

nse chart

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

chart TATACONSUM

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

 chart TATACONSUM 500.00 CE

TATACONSUM Call (CE) of strike 490.00 has an intrinsic value of 19.8 rupees

 chart TATACONSUM 490.00 CE

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

 chart TATACONSUM 510.00 CE

TATACONSUM Call (CE) of strike 520.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 520.00 CE

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

 chart TATACONSUM 510.00 PE

TATACONSUM Put (PE) of strike 520.00 has an intrinsic value of 10.2 rupees

 chart TATACONSUM 520.00 PE

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

 chart TATACONSUM 500.00 PE

TATACONSUM Put (PE) of strike 490.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 490.00 PE