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
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
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
TATACONSUM Call (CE) of strike 660.00 has an intrinsic value of 19.8 rupees
TATACONSUM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 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
TATACONSUM Call (CE) of strike 690.00 has an intrinsic value of 0 rupees
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
TATACONSUM Put (PE) of strike 690.00 has an intrinsic value of 10.2 rupees
TATACONSUM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACONSUM 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
TATACONSUM Put (PE) of strike 660.00 has an intrinsic value of 0 rupees
