Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - TATA Cons. Prod

Stock

Expiry Date

SEARCH FUTURES

TATACONSUM 30Dec2025

LIVE
NSE
Dec 23, 10:26

1178.20

-0.40 (-0.03%)

BSE: 500800  |  NSE: TATACONSUM  |  ISIN: INE192A01025
Open Price 1,178.50
High Price 1,182.10
Low Price 1,173.30
Prev. Close 1,178.60
Spot Price 1,185.60
Open Int PCR 0.53
Prev OI PCR 0.53
Bid Price 1,177.70
Bid Qty 550
Rollover % 26.65%
Average Price 1,178.44
No. of Contracts Traded 332
Turnover (Rs. in lakhs) 2,151.83
Market Lot 550
Open Interest 8,858,300
Open Int. Chg -1,026,300
Open Int. Chg % -10.38
Offer Price 1,178.60
Offer Qty 550
Rollover Cost 8.50

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 960.00 - - - - -
193.90 - - 1,650 - 980.00 - - - - -
175.50 - - 2,750 - 1,000.00 0.25 - - 2,200 -
148.00 - - - - 1,020.00 0.35 - - 50,050 -
- - - - - 1,030.00 0.30 - - 1,100 -
136.80 - - 1,650 - 1,040.00 0.20 - - 22,550 -3,300
126.80 - - 1,650 - 1,050.00 0.30 - - 177,100 -1,100
- - - - - 1,060.00 0.15 - - 67,650 -
110.80 - - 1,650 - 1,070.00 0.45 -0.10 6,600 376,200 -6,600
99.15 13.20 3,850 5,500 2,750 1,080.00 0.55 - 45,100 167,750 52,250
84.45 - - 550 - 1,090.00 0.65 - - 39,600 -8,250
84.35 - - 52,800 -550 1,100.00 0.65 -0.15 7,150 173,250 -8,250
84.50 - - 1,100 - 1,110.00 0.75 -0.05 - 78,650 -
58.00 - - 9,350 -3,300 1,120.00 0.85 -0.20 6,050 88,550 -29,150
48.80 -1.25 - 19,800 1,100 1,130.00 1.15 -0.35 11,550 192,500 2,200
40.55 - 4,400 42,350 -3,850 1,140.00 1.95 -0.25 14,300 134,750 -32,450
33.00 1.05 2,200 104,500 -4,400 1,150.00 3.15 -0.40 51,150 197,450 26,400
22.00 -2.15 4,400 72,600 1,100 1,160.00 5.30 -0.35 58,300 153,450 14,850
14.30 -3.00 31,350 146,850 -20,350 1,170.00 8.55 -0.35 58,300 278,300 -1,650
9.50 -2.50 129,250 274,450 -90,200 1,180.00 13.85 0.25 30,250 217,250 -3,850
6.25 -2.05 85,800 162,800 18,700 1,190.00 19.25 -0.30 2,200 81,400 7,700
4.05 -1.55 90,750 1,750,100 37,400 1,200.00 24.00 -2.95 1,650 103,400 550
2.50 -1.10 58,300 222,750 40,700 1,210.00 - - - - -
1.55 -0.85 282,150 312,950 -32,450 1,220.00 73.30 -0.10 - 6,600 -
1.05 -0.55 15,950 166,650 -4,950 1,230.00 53.05 - - 6,050 -
0.80 -0.40 85,250 448,250 23,650 1,240.00 62.05 -0.10 - 120,450 -6,600
0.60 -0.20 9,350 206,250 -2,200 1,250.00 - - - - -
0.50 -0.15 8,250 101,200 -12,100 1,260.00 114.75 - - 1,650 -
0.40 -0.25 9,350 95,700 6,050 1,270.00 - - - - -
0.40 -0.05 - 383,350 550 1,280.00 95.00 - - 550 -
0.45 -0.20 1,650 75,350 -550 1,290.00 112.25 - - 1,100 -
0.35 -0.05 - 130,900 -15,950 1,300.00 119.00 - - 1,100 -
0.25 - - 13,750 - 1,310.00 - - - - -
0.15 - - 268,950 - 1,320.00 - - - - -
0.20 - - 148,500 - 1,340.00 152.60 - - 550 -
0.25 - - 22,000 - 1,360.00 165.20 - - 550 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 8,858,300 -1,026,300 -10.38%
Call
 5,248,650 -58,850 -1.11%
Put
 2,741,750 2,750 0.10%
Total
 16,848,700 -1,082,400 -6.04%
Change in Volumes
Current Vol Change % Chg
Future
 182,600 -40,700 -18.23%
Call
 822,250 178,750 27.78%
Put
 292,600 -50,600 -14.74%
Total
 1,297,450 87,450 7.23%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
TATA Cons. Prod
 20,697,050 6,546,650 316.15%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
TATACONSUM 30Dec2025 - 1,220.00 1.55 282,150
TATACONSUM 30Dec2025 - 1,180.00 9.50 129,250
TATACONSUM 30Dec2025 - 1,200.00 4.05 90,750
TATACONSUM 30Dec2025 - 1,190.00 6.25 85,800
TATACONSUM 30Dec2025 - 1,240.00 0.80 85,250
Most Active Puts
Puts Price Volumes
TATACONSUM 30Dec2025 - 1,160.00 5.30 58,300
TATACONSUM 30Dec2025 - 1,170.00 8.55 58,300
TATACONSUM 30Dec2025 - 1,150.00 3.15 51,150
TATACONSUM 30Dec2025 - 1,080.00 0.55 45,100
TATACONSUM 30Dec2025 - 1,180.00 13.85 30,250

Fundamentals

Market Cap
117,320.37
* EPS (TTM)
18.65
* P/E
63.57
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
550
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
59.36
DELIVERY AVERAGES
3-Day 56.49%
5-Day 56.53%
8-Day 56.76%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347