BullFO

Tata Consumer (TATACONSUM) option chain analysis (25 Aug)

Tata Consumer (TATACONSUM) option chain analysis 25 Aug 2022 expiry

Tata Consumer (TATACONSUM)

Stock of Tata Consumer closed at 790.55, opened at 788.70 and traded inside a range of 786.35 and 793.70 with a volume of 11.85 lakhs.

Date Close Open High Low Volume
10 Wed Aug 790.55 788.70 793.70 786.35 11.85 lakhs
08 Mon Aug 788.70 781.50 793.90 781.00 9.47 lakhs
05 Fri Aug 784.80 785.05 793.40 782.10 21.1 lakhs
04 Thu Aug 789.25 792.30 798.00 781.10 153.58 lakhs
03 Wed Aug 812.75 811.60 815.40 801.55 9.08 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 800.00 has highest open interest of 770 with 770.00 total contracts traded, and a volume of 536400 and is trading at a premium of 17.15 Click here to view TATACONSUM 800.00 Call price analysis

Put of strike 780.00 has highest open interest of 224 with 224.00 total contracts traded, and a volume of 346500 and is trading at a premium of 15.80 Click here to view TATACONSUM 780.00 Put price analysis

Most active TATACONSUM Calls & Puts

Strike Premium Open Interest Contracts Volume
TATACONSUM 800 CE 17.15 770 770.00 5.36 lakhs
TATACONSUM 840 CE 5.95 458 458.00 4.17 lakhs
TATACONSUM 790 CE 21.50 434 434.00 1.91 lakhs
TATACONSUM 820 CE 10.45 418 418.00 8.3 lakhs
TATACONSUM 850 CE 4.65 330 330.00 5.36 lakhs
TATACONSUM 830 CE 7.80 280 280.00 3.6 lakhs
TATACONSUM 780 PE 15.80 224 224.00 3.47 lakhs
TATACONSUM 810 CE 13.50 205 205.00 1.83 lakhs
TATACONSUM 900 CE 1.60 193 193.00 3.05 lakhs
TATACONSUM 750 PE 7.10 173 173.00 1.61 lakhs
TATACONSUM 780 CE 26.90 157 157.00 2.77 lakhs
TATACONSUM 760 PE 9.20 144 144.00 1.14 lakhs
TATACONSUM 700 PE 2.15 118 118.00 1.38 lakhs
TATACONSUM 880 CE 2.20 102 102.00 1.24 lakhs
TATACONSUM 770 PE 12.25 90 90.00 1.4 lakhs
TATACONSUM 790 PE 20.15 84 84.00 1.37 lakhs
TATACONSUM 800 PE 26.10 67 67.00 1.77 lakhs
TATACONSUM 920 CE 1.10 60 60.00 0.5 lakhs
TATACONSUM 860 CE 3.65 55 55.00 1.07 lakhs
TATACONSUM 740 PE 5.25 45 45.00 0.79 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 790 CE 21.50 22.55 25.25 20.30 434 434.00 1.91 lakhs
TATACONSUM 780 CE 26.90 30.50 30.50 25.45 157 157.00 2.77 lakhs
TATACONSUM 770 CE 34.70 33.75 34.70 33.70 11 11.00 0.12 lakhs
TATACONSUM 760 CE 41.55 40.50 41.55 38.35 11 11.00 0.08 lakhs
TATACONSUM 750 CE 50.20 49.50 50.20 46.45 5 5.00 0.22 lakhs
TATACONSUM 740 CE 73.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
TATACONSUM 730 CE 54.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 720 CE 59.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 710 CE 64.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 700 CE 69.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 690 CE 75.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 680 CE 81.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 670 CE 87.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 660 CE 93.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 650 CE 100.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 640 CE 107.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 630 CE 115.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 620 CE 122.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 610 CE 130.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 600 CE 138.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 590 CE 146.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 580 CE 155.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 570 CE 164.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 560 CE 173.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 550 CE 182.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 540 CE 191.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 530 CE 200.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 520 CE 209.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 510 CE 219.45 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Call (CE) of strike 790.00 has an intrinsic value of 0.54999999999995 rupees

 chart TATACONSUM 790.00 CE

TATACONSUM Call (CE) of strike 780.00 has an intrinsic value of 10.55 rupees

 chart TATACONSUM 780.00 CE

TATACONSUM out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 800 CE 17.15 16.75 20.65 16.30 770 770.00 5.36 lakhs
TATACONSUM 810 CE 13.50 15.65 15.80 12.70 205 205.00 1.83 lakhs
TATACONSUM 820 CE 10.45 13.15 13.15 9.95 418 418.00 8.3 lakhs
TATACONSUM 830 CE 7.80 9.90 10.30 7.65 280 280.00 3.6 lakhs
TATACONSUM 840 CE 5.95 7.05 7.60 5.75 458 458.00 4.17 lakhs
TATACONSUM 850 CE 4.65 5.55 6.65 4.40 330 330.00 5.36 lakhs
TATACONSUM 860 CE 3.65 4.55 6.65 3.55 55 55.00 1.07 lakhs
TATACONSUM 870 CE 2.60 3.55 3.55 2.60 23 23.00 0.91 lakhs
TATACONSUM 880 CE 2.20 2.45 2.65 2.10 102 102.00 1.24 lakhs
TATACONSUM 890 CE 2.40 0.00 0.00 0.00 0 0.00 0.28 lakhs
TATACONSUM 900 CE 1.60 2.00 2.45 1.45 193 193.00 3.05 lakhs
TATACONSUM 910 CE 1.40 1.40 1.40 1.40 1 1.00 0.16 lakhs
TATACONSUM 920 CE 1.10 1.55 1.55 1.05 60 60.00 0.5 lakhs
TATACONSUM 930 CE 0.85 0.85 0.85 0.85 1 1.00 0.03 lakhs
TATACONSUM 940 CE 1.15 0.00 0.00 0.00 0 0.00 0.07 lakhs
TATACONSUM 950 CE 0.70 0.50 0.80 0.50 10 10.00 0.66 lakhs
TATACONSUM 960 CE 0.90 0.00 0.00 0.00 0 0.00 0.01 lakhs
TATACONSUM 970 CE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 980 CE 0.35 0.35 0.35 0.35 1 1.00 0.04 lakhs

TATACONSUM Call (CE) of strike 800.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 800.00 CE

TATACONSUM Call (CE) of strike 810.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 810.00 CE

TATACONSUM in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 800 PE 26.10 29.10 29.10 23.65 67 67.00 1.77 lakhs
TATACONSUM 810 PE 32.05 35.45 35.45 30.60 7 7.00 0.18 lakhs
TATACONSUM 820 PE 40.20 40.40 40.40 40.20 2 2.00 0.81 lakhs
TATACONSUM 830 PE 50.00 0.00 0.00 0.00 0 0.00 0.04 lakhs
TATACONSUM 840 PE 53.65 53.65 53.65 53.65 1 1.00 0.27 lakhs
TATACONSUM 850 PE 63.80 63.85 63.85 63.80 2 2.00 0.4 lakhs
TATACONSUM 860 PE 73.15 0.00 0.00 0.00 0 0.00 0.02 lakhs
TATACONSUM 870 PE 78.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 880 PE 160.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 890 PE 168.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 900 PE 177.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 910 PE 186.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 920 PE 195.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 930 PE 204.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 940 PE 213.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 950 PE 222.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 960 PE 231.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 970 PE 240.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 980 PE 250.20 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Put (PE) of strike 800.00 has an intrinsic value of 9.45 rupees

 chart TATACONSUM 800.00 PE

TATACONSUM Put (PE) of strike 810.00 has an intrinsic value of 19.45 rupees

 chart TATACONSUM 810.00 PE

TATACONSUM out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 790 PE 20.15 22.00 22.90 18.40 84 84.00 1.37 lakhs
TATACONSUM 780 PE 15.80 18.25 18.25 14.10 224 224.00 3.47 lakhs
TATACONSUM 770 PE 12.25 12.05 13.95 10.65 90 90.00 1.4 lakhs
TATACONSUM 760 PE 9.20 11.15 11.15 8.15 144 144.00 1.14 lakhs
TATACONSUM 750 PE 7.10 7.55 8.35 6.10 173 173.00 1.61 lakhs
TATACONSUM 740 PE 5.25 5.75 6.40 4.80 45 45.00 0.79 lakhs
TATACONSUM 730 PE 4.05 4.25 5.05 3.85 25 25.00 2.47 lakhs
TATACONSUM 720 PE 3.20 4.00 4.00 2.00 14 14.00 0.44 lakhs
TATACONSUM 710 PE 43.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 700 PE 2.15 2.60 2.60 1.90 118 118.00 1.38 lakhs
TATACONSUM 690 PE 34.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 680 PE 30.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 670 PE 27.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 660 PE 23.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 650 PE 20.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 640 PE 17.90 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 630 PE 15.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 620 PE 13.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 610 PE 11.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 600 PE 9.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 590 PE 7.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 580 PE 6.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 570 PE 5.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 560 PE 4.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 550 PE 0.10 0.00 0.00 0.00 0 0.00 0.01 lakhs
TATACONSUM 540 PE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 530 PE 2.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 520 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 510 PE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Put (PE) of strike 790.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 790.00 PE

TATACONSUM Put (PE) of strike 780.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 780.00 PE