BullFO

Tata Consumer (TATACONSUM) option chain analysis (28 Jan)

Tata Consumer (TATACONSUM) option chain analysis 28 Jan 2021 expiry

Tata Consumer (TATACONSUM)

Stock of Tata Consumer closed at 595.25, opened at 603.40 and traded inside a range of 590.05 and 612.75 with a volume of 45.06 lakhs.

Date Close Open High Low Volume
21 Thu Jan 595.25 603.40 612.75 590.05 45.06 lakhs
20 Wed Jan 596.65 588.00 602.70 583.60 61.57 lakhs
19 Tue Jan 582.70 590.00 591.00 577.35 57.44 lakhs
18 Mon Jan 584.75 601.50 601.50 581.00 33.47 lakhs
15 Fri Jan 602.40 610.00 613.50 595.00 44.93 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 620.00 has highest open interest of 2766 with 2766.00 total contracts traded, and a volume of 951750 and is trading at a premium of 5.75 Click here to view TATACONSUM 620.00 Call price analysis

Put of strike 580.00 has highest open interest of 715 with 715.00 total contracts traded, and a volume of 326700 and is trading at a premium of 6.25 Click here to view TATACONSUM 580.00 Put price analysis

Most active TATACONSUM Calls & Puts

Strike Premium Open Interest Contracts Volume
TATACONSUM 620 CE 5.75 2766 2766.00 9.52 lakhs
TATACONSUM 610 CE 8.25 2026 2026.00 4.89 lakhs
TATACONSUM 600 CE 11.55 1995 1995.00 7.29 lakhs
TATACONSUM 630 CE 4.25 1151 1151.00 8.69 lakhs
TATACONSUM 640 CE 3.35 947 947.00 10.33 lakhs
TATACONSUM 580 PE 6.25 715 715.00 3.27 lakhs
TATACONSUM 650 CE 2.35 614 614.00 7.03 lakhs
TATACONSUM 600 PE 15.65 575 575.00 3.59 lakhs
TATACONSUM 590 PE 10.00 549 549.00 1.66 lakhs
TATACONSUM 570 PE 3.65 446 446.00 2.44 lakhs
TATACONSUM 560 PE 2.20 413 413.00 1.58 lakhs
TATACONSUM 660 CE 1.75 329 329.00 3.29 lakhs
TATACONSUM 670 CE 1.45 303 303.00 1.66 lakhs
TATACONSUM 550 PE 1.45 243 243.00 2.3 lakhs
TATACONSUM 590 CE 17.90 200 200.00 1.46 lakhs
TATACONSUM 680 CE 1.10 185 185.00 2.17 lakhs
TATACONSUM 700 CE 0.65 170 170.00 2.77 lakhs
TATACONSUM 580 CE 22.85 113 113.00 0.68 lakhs
TATACONSUM 610 PE 21.20 97 97.00 1 lakhs
TATACONSUM 540 PE 0.90 73 73.00 1.42 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 590 CE 17.90 20.95 29.00 14.30 200 200.00 1.46 lakhs
TATACONSUM 580 CE 22.85 26.75 37.00 20.20 113 113.00 0.68 lakhs
TATACONSUM 570 CE 33.35 38.65 40.20 29.75 6 6.00 0.24 lakhs
TATACONSUM 560 CE 54.55 43.65 54.55 43.65 9 9.00 0.12 lakhs
TATACONSUM 550 CE 47.65 54.95 62.70 45.00 21 21.00 0.36 lakhs
TATACONSUM 540 CE 54.45 54.45 54.45 54.45 1 1.00 0.14 lakhs
TATACONSUM 530 CE 40.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 520 CE 44.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 510 CE 47.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 500 CE 95.15 98.00 98.00 94.00 40 40.00 0.59 lakhs
TATACONSUM 490 CE 56.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 480 CE 61.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 470 CE 66.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 460 CE 71.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 450 CE 77.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 440 CE 83.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 430 CE 89.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 420 CE 96.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 410 CE 103.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 400 CE 110.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 390 CE 118.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 380 CE 125.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 370 CE 133.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 360 CE 257.05 0.00 0.00 0.00 0 0.00 0.08 lakhs

TATACONSUM Call (CE) of strike 590.00 has an intrinsic value of 5.25 rupees

 chart TATACONSUM 590.00 CE

TATACONSUM Call (CE) of strike 580.00 has an intrinsic value of 15.25 rupees

 chart TATACONSUM 580.00 CE

TATACONSUM out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 600 CE 11.55 17.45 22.10 9.80 1995 1995.00 7.29 lakhs
TATACONSUM 610 CE 8.25 11.30 16.60 3.50 2026 2026.00 4.89 lakhs
TATACONSUM 620 CE 5.75 8.90 12.20 4.90 2766 2766.00 9.52 lakhs
TATACONSUM 630 CE 4.25 13.25 13.25 3.70 1151 1151.00 8.69 lakhs
TATACONSUM 640 CE 3.35 3.75 6.10 2.90 947 947.00 10.33 lakhs
TATACONSUM 650 CE 2.35 3.00 4.25 2.00 614 614.00 7.03 lakhs
TATACONSUM 660 CE 1.75 2.35 3.00 1.40 329 329.00 3.29 lakhs
TATACONSUM 670 CE 1.45 1.80 2.15 1.10 303 303.00 1.66 lakhs
TATACONSUM 680 CE 1.10 1.20 1.65 0.85 185 185.00 2.17 lakhs
TATACONSUM 690 CE 0.95 0.65 1.45 0.65 4 4.00 0.35 lakhs
TATACONSUM 700 CE 0.65 0.90 0.95 0.40 170 170.00 2.77 lakhs
TATACONSUM 710 CE 0.55 0.65 0.65 0.55 3 3.00 0.27 lakhs
TATACONSUM 720 CE 0.15 0.25 0.40 0.15 10 10.00 1.44 lakhs
TATACONSUM 730 CE 0.40 0.00 0.00 0.00 0 0.00 0.12 lakhs
TATACONSUM 740 CE 0.35 0.00 0.00 0.00 0 0.00 0.05 lakhs
TATACONSUM 750 CE 1.30 0.00 0.00 0.00 0 0.00 0.04 lakhs

TATACONSUM Call (CE) of strike 600.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 600.00 CE

TATACONSUM Call (CE) of strike 610.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 610.00 CE

TATACONSUM in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 600 PE 15.65 15.45 17.00 7.10 575 575.00 3.59 lakhs
TATACONSUM 610 PE 21.20 21.05 21.20 11.95 97 97.00 1 lakhs
TATACONSUM 620 PE 28.50 27.00 33.00 17.65 28 28.00 1.86 lakhs
TATACONSUM 630 PE 37.65 30.10 37.65 25.25 16 16.00 0.43 lakhs
TATACONSUM 640 PE 44.35 0.00 0.00 0.00 0 0.00 0.3 lakhs
TATACONSUM 650 PE 58.00 41.30 58.00 41.30 6 6.00 0.19 lakhs
TATACONSUM 660 PE 63.60 63.55 63.60 63.55 3 3.00 0.05 lakhs
TATACONSUM 670 PE 81.20 0.00 0.00 0.00 0 0.00 0.07 lakhs
TATACONSUM 680 PE 191.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 690 PE 200.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 700 PE 209.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 710 PE 218.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 720 PE 214.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 730 PE 223.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 740 PE 222.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 750 PE 221.80 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Put (PE) of strike 600.00 has an intrinsic value of 4.75 rupees

 chart TATACONSUM 600.00 PE

TATACONSUM Put (PE) of strike 610.00 has an intrinsic value of 14.75 rupees

 chart TATACONSUM 610.00 PE

TATACONSUM out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 590 PE 10.00 10.15 12.35 4.70 549 549.00 1.66 lakhs
TATACONSUM 580 PE 6.25 6.90 8.00 2.95 715 715.00 3.27 lakhs
TATACONSUM 570 PE 3.65 4.05 5.00 1.70 446 446.00 2.44 lakhs
TATACONSUM 560 PE 2.20 2.20 2.95 1.00 413 413.00 1.58 lakhs
TATACONSUM 550 PE 1.45 1.00 1.90 0.75 243 243.00 2.3 lakhs
TATACONSUM 540 PE 0.90 1.40 1.95 0.50 73 73.00 1.42 lakhs
TATACONSUM 530 PE 0.40 0.50 0.55 0.40 11 11.00 0.28 lakhs
TATACONSUM 520 PE 0.50 0.50 0.50 0.50 1 1.00 0.35 lakhs
TATACONSUM 510 PE 61.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 500 PE 0.15 0.50 0.50 0.10 34 34.00 0.88 lakhs
TATACONSUM 490 PE 50.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 480 PE 44.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 470 PE 40.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 460 PE 35.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 450 PE 31.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 440 PE 27.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 430 PE 23.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 420 PE 20.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 410 PE 17.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 400 PE 14.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 390 PE 12.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 380 PE 10.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 370 PE 8.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 360 PE 0.05 0.00 0.00 0.00 0 0.00 0.01 lakhs

TATACONSUM Put (PE) of strike 590.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 590.00 PE

TATACONSUM Put (PE) of strike 580.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 580.00 PE