BullFO

Tata Consumer (TATACONSUM) option chain analysis (30 Sep)

Tata Consumer (TATACONSUM) option chain analysis 30 Sep 2021 expiry

Tata Consumer (TATACONSUM)

Stock of Tata Consumer closed at 874.15, opened at 879.90 and traded inside a range of 866.30 and 881.00 with a volume of 18.29 lakhs.

Date Close Open High Low Volume
17 Fri Sep 874.15 879.90 881.00 866.30 18.29 lakhs
16 Thu Sep 874.00 873.50 883.00 871.35 12.95 lakhs
15 Wed Sep 871.55 885.00 887.40 870.50 19.46 lakhs
14 Tue Sep 881.30 884.80 885.90 877.60 6.22 lakhs
13 Mon Sep 882.10 876.80 884.00 870.70 10.64 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 900.00 has highest open interest of 1123 with 1123.00 total contracts traded, and a volume of 1387800 and is trading at a premium of 11.90 Click here to view TATACONSUM 900.00 Call price analysis

Put of strike 870.00 has highest open interest of 144 with 144.00 total contracts traded, and a volume of 186300 and is trading at a premium of 16.60 Click here to view TATACONSUM 870.00 Put price analysis

Most active TATACONSUM Calls & Puts

Strike Premium Open Interest Contracts Volume
TATACONSUM 900 CE 11.90 1123 1123.00 13.88 lakhs
TATACONSUM 880 CE 18.70 634 634.00 6.44 lakhs
TATACONSUM 890 CE 15.05 332 332.00 4.43 lakhs
TATACONSUM 910 CE 9.00 314 314.00 4.25 lakhs
TATACONSUM 920 CE 7.00 263 263.00 2.67 lakhs
TATACONSUM 870 CE 22.90 253 253.00 2.5 lakhs
TATACONSUM 870 PE 16.60 144 144.00 1.86 lakhs
TATACONSUM 950 CE 3.45 136 136.00 3.92 lakhs
TATACONSUM 850 PE 8.55 122 122.00 3.13 lakhs
TATACONSUM 930 CE 5.55 101 101.00 1.43 lakhs
TATACONSUM 880 PE 22.65 75 75.00 2.9 lakhs
TATACONSUM 800 PE 2.50 64 64.00 3.78 lakhs
TATACONSUM 1000 CE 1.35 62 62.00 4.06 lakhs
TATACONSUM 830 PE 4.25 60 60.00 1.66 lakhs
TATACONSUM 860 PE 12.25 49 49.00 2.05 lakhs
TATACONSUM 780 PE 1.90 45 45.00 1.67 lakhs
TATACONSUM 820 PE 3.25 42 42.00 2.28 lakhs
TATACONSUM 960 CE 2.60 34 34.00 2.09 lakhs
TATACONSUM 840 PE 6.10 34 34.00 2.27 lakhs
TATACONSUM 860 CE 28.65 32 32.00 1.31 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 870 CE 22.90 25.05 27.15 19.60 253 253.00 2.5 lakhs
TATACONSUM 860 CE 28.65 32.00 33.00 24.30 32 32.00 1.31 lakhs
TATACONSUM 850 CE 36.00 38.15 39.70 31.30 18 18.00 2.47 lakhs
TATACONSUM 840 CE 45.35 45.35 45.35 45.35 1 1.00 1.28 lakhs
TATACONSUM 830 CE 51.30 53.10 55.50 47.60 5 5.00 0.28 lakhs
TATACONSUM 820 CE 59.60 0.00 0.00 0.00 0 0.00 0.51 lakhs
TATACONSUM 810 CE 66.30 0.00 0.00 0.00 0 0.00 0.08 lakhs
TATACONSUM 800 CE 79.30 79.30 79.30 79.30 2 2.00 0.74 lakhs
TATACONSUM 790 CE 56.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 780 CE 85.85 0.00 0.00 0.00 0 0.00 0.08 lakhs
TATACONSUM 770 CE 83.00 0.00 0.00 0.00 0 0.00 0.03 lakhs
TATACONSUM 760 CE 124.00 0.00 0.00 0.00 0 0.00 0.08 lakhs
TATACONSUM 750 CE 134.05 0.00 0.00 0.00 0 0.00 0.27 lakhs
TATACONSUM 740 CE 78.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 730 CE 84.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 720 CE 89.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 710 CE 95.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 700 CE 137.25 0.00 0.00 0.00 0 0.00 0.01 lakhs
TATACONSUM 690 CE 107.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 680 CE 113.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 670 CE 120.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 660 CE 127.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 650 CE 134.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 640 CE 142.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 630 CE 149.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 620 CE 157.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 610 CE 165.55 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 600 CE 173.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 590 CE 182.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 580 CE 190.70 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 570 CE 199.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 560 CE 208.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 550 CE 217.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 540 CE 226.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 530 CE 235.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 520 CE 245.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 510 CE 254.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 500 CE 263.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 490 CE 273.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 480 CE 283.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 470 CE 292.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 460 CE 302.60 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Call (CE) of strike 870.00 has an intrinsic value of 4.15 rupees

 chart TATACONSUM 870.00 CE

TATACONSUM Call (CE) of strike 860.00 has an intrinsic value of 14.15 rupees

 chart TATACONSUM 860.00 CE

TATACONSUM out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 880 CE 18.70 20.55 22.20 15.80 634 634.00 6.44 lakhs
TATACONSUM 890 CE 15.05 17.05 17.80 12.80 332 332.00 4.43 lakhs
TATACONSUM 900 CE 11.90 13.00 14.05 10.00 1123 1123.00 13.88 lakhs
TATACONSUM 910 CE 9.00 10.00 10.70 7.50 314 314.00 4.25 lakhs
TATACONSUM 920 CE 7.00 4.25 8.20 4.25 263 263.00 2.67 lakhs
TATACONSUM 930 CE 5.55 9.50 9.50 4.60 101 101.00 1.43 lakhs
TATACONSUM 940 CE 4.45 4.70 5.60 3.25 24 24.00 1.35 lakhs
TATACONSUM 950 CE 3.45 4.00 4.05 3.05 136 136.00 3.92 lakhs
TATACONSUM 960 CE 2.60 3.45 3.45 1.95 34 34.00 2.09 lakhs
TATACONSUM 970 CE 4.75 0.00 0.00 0.00 0 0.00 0.35 lakhs
TATACONSUM 980 CE 1.85 2.20 2.20 1.85 9 9.00 0.77 lakhs
TATACONSUM 990 CE 2.00 0.00 0.00 0.00 0 0.00 0.31 lakhs
TATACONSUM 1000 CE 1.35 1.25 1.60 1.20 62 62.00 4.06 lakhs
TATACONSUM 1010 CE 1.10 1.10 1.10 1.10 1 1.00 0.16 lakhs
TATACONSUM 1020 CE 0.70 2.10 2.10 0.70 2 2.00 0.18 lakhs
TATACONSUM 1030 CE 8.15 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Call (CE) of strike 880.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 880.00 CE

TATACONSUM Call (CE) of strike 890.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 890.00 CE

TATACONSUM in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 880 PE 22.65 20.25 26.65 10.45 75 75.00 2.9 lakhs
TATACONSUM 890 PE 28.20 0.00 0.00 0.00 0 0.00 0.18 lakhs
TATACONSUM 900 PE 36.85 32.50 38.55 32.50 4 4.00 0.61 lakhs
TATACONSUM 910 PE 166.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 920 PE 174.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 930 PE 182.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 940 PE 190.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 950 PE 199.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 960 PE 207.80 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 970 PE 216.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 980 PE 225.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 990 PE 234.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1000 PE 243.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1010 PE 252.05 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1020 PE 261.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 1030 PE 270.30 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Put (PE) of strike 880.00 has an intrinsic value of 5.85 rupees

 chart TATACONSUM 880.00 PE

TATACONSUM Put (PE) of strike 890.00 has an intrinsic value of 15.85 rupees

 chart TATACONSUM 890.00 PE

TATACONSUM out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TATACONSUM 870 PE 16.60 18.30 20.55 14.10 144 144.00 1.86 lakhs
TATACONSUM 860 PE 12.25 11.60 15.20 10.20 49 49.00 2.05 lakhs
TATACONSUM 850 PE 8.55 9.85 11.15 7.60 122 122.00 3.13 lakhs
TATACONSUM 840 PE 6.10 8.95 8.95 5.15 34 34.00 2.27 lakhs
TATACONSUM 830 PE 4.25 4.05 6.00 4.05 60 60.00 1.66 lakhs
TATACONSUM 820 PE 3.25 3.10 4.25 3.00 42 42.00 2.28 lakhs
TATACONSUM 810 PE 2.55 3.95 3.95 2.40 9 9.00 1.09 lakhs
TATACONSUM 800 PE 2.50 3.00 3.30 2.30 64 64.00 3.78 lakhs
TATACONSUM 790 PE 4.05 0.00 0.00 0.00 0 0.00 0.54 lakhs
TATACONSUM 780 PE 1.90 1.55 2.05 1.55 45 45.00 1.67 lakhs
TATACONSUM 770 PE 1.00 0.00 0.00 0.00 0 0.00 0.22 lakhs
TATACONSUM 760 PE 0.15 0.15 0.15 0.15 1 1.00 0.82 lakhs
TATACONSUM 750 PE 0.45 0.45 0.45 0.45 3 3.00 0.78 lakhs
TATACONSUM 740 PE 54.00 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 730 PE 49.35 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 720 PE 0.30 0.00 0.00 0.00 0 0.00 0.05 lakhs
TATACONSUM 710 PE 7.85 0.00 0.00 0.00 0 0.00 0.01 lakhs
TATACONSUM 700 PE 0.35 0.00 0.00 0.00 0 0.00 0.08 lakhs
TATACONSUM 690 PE 33.10 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 680 PE 29.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 670 PE 26.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 660 PE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 650 PE 20.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 640 PE 18.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 630 PE 15.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 620 PE 13.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 610 PE 11.95 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 600 PE 10.25 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 590 PE 8.75 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 580 PE 7.40 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 570 PE 6.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 560 PE 5.20 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 550 PE 4.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 540 PE 3.50 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 530 PE 2.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 520 PE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 510 PE 1.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 500 PE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 490 PE 1.15 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 480 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 470 PE 0.65 0.00 0.00 0.00 0 0.00 0 lakhs
TATACONSUM 460 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs

TATACONSUM Put (PE) of strike 870.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 870.00 PE

TATACONSUM Put (PE) of strike 860.00 has an intrinsic value of 0 rupees

 chart TATACONSUM 860.00 PE