Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
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
Nov 27, 15:23

1185.30

-7.60 (-0.64%)

BSE: 500800  |  NSE: TATACONSUM  |  ISIN: INE192A01025
Open Price 1,196.30
High Price 1,200.00
Low Price 1,176.60
Prev. Close 1,192.90
Spot Price 1,177.70
Open Int PCR 0.56
Prev OI PCR 0.44
Bid Price 1,185.30
Bid Qty 550
Rollover % 0.85%
Average Price 1,187.71
No. of Contracts Traded 2,309
Turnover (Rs. in lakhs) 15,083.32
Market Lot 550
Open Interest 12,515,250
Open Int. Chg 196,900
Open Int. Chg % 1.60
Offer Price 1,185.80
Offer Qty 1,650
Rollover Cost 7.60

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 - - - - -
175.25 - - 2,200 - 1,000.00 - - - - -
- - - - - 1,020.00 0.35 - - 1,100 -
- - - - - 1,030.00 0.70 - - 1,100 -
- - - - - 1,040.00 0.75 - - 29,700 -
- - - - - 1,050.00 0.80 0.05 14,850 140,800 12,650
- - - - - 1,060.00 1.05 -0.05 - 64,900 -
- - - - - 1,070.00 1.40 -0.05 354,200 396,550 344,850
86.90 - - 550 - 1,080.00 1.85 -0.10 56,100 101,750 26,950
- - - - - 1,090.00 2.55 0.05 34,650 58,850 9,350
87.60 -0.40 2,200 12,100 - 1,100.00 3.30 0.25 79,200 133,100 18,700
84.50 - - 1,100 - 1,110.00 4.65 0.60 39,050 62,700 -11,550
71.00 - - 1,100 - 1,120.00 5.75 0.45 55,000 97,900 550
- - - - - 1,130.00 7.30 0.45 28,600 56,650 -1,650
50.00 -10.75 1,100 7,150 - 1,140.00 9.50 0.95 57,200 181,500 -550
46.70 -7.55 1,650 26,400 550 1,150.00 11.90 0.95 125,400 93,500 1,100
40.00 -6.35 18,700 22,000 3,850 1,160.00 15.85 2.05 73,700 62,700 550
35.00 -5.15 55,550 47,850 1,650 1,170.00 19.75 2.60 173,800 107,250 18,150
30.00 -4.40 454,300 383,350 -60,500 1,180.00 23.35 2.20 1,101,100 276,100 70,950
24.85 -4.25 193,600 92,400 5,500 1,190.00 27.50 1.75 96,250 72,600 2,750
20.50 -3.85 750,750 783,750 -5,500 1,200.00 35.05 4.15 31,900 118,800 -5,500
17.20 -3.00 68,200 36,300 11,550 1,210.00 - - - - -
13.00 -3.65 183,700 210,100 3,850 1,220.00 47.75 5.70 2,750 2,200 550
11.20 -2.30 69,850 176,550 -4,400 1,230.00 53.05 - - 6,050 -
8.25 -2.75 59,950 101,750 11,550 1,240.00 - - - - -
7.40 -1.85 111,650 663,300 1,650 1,250.00 - - - - -
5.10 -2.35 54,450 78,100 8,800 1,260.00 78.50 - - 1,650 -
4.20 -1.85 57,750 102,850 22,550 1,270.00 - - - - -
3.40 -1.40 49,500 350,350 4,950 1,280.00 - - - - -
2.85 -0.95 17,600 36,300 3,850 1,290.00 - - - - -
2.05 -1.10 50,600 207,350 -3,300 1,300.00 119.00 - - 1,100 -
1.90 -0.70 2,200 3,850 550 1,310.00 - - - - -
1.25 -0.70 126,500 172,150 58,850 1,320.00 - - - - -
0.60 -0.60 26,400 179,300 12,100 1,340.00 152.60 -5.90 1,100 - -550
0.50 -0.50 11,550 75,900 -3,850 1,360.00 165.20 -15.90 1,650 1,650 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 12,515,250 196,900 1.60%
Call
 3,774,100 74,250 2.01%
Put
 2,070,200 487,300 30.79%
Total
 18,359,550 758,450 4.31%
Change in Volumes
Current Vol Change % Chg
Future
 1,269,950 -647,900 -33.78%
Call
 2,367,750 -1,645,050 -41.00%
Put
 2,326,500 255,200 12.32%
Total
 5,964,200 -2,037,750 -25.47%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
TATA Cons. Prod
 18,528,950 6,546,650 283.03%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
TATACONSUM 30Dec2025 - 1,200.00 20.50 750,750
TATACONSUM 30Dec2025 - 1,180.00 30.00 454,300
TATACONSUM 30Dec2025 - 1,190.00 24.85 193,600
TATACONSUM 30Dec2025 - 1,220.00 13.00 183,700
TATACONSUM 30Dec2025 - 1,320.00 1.25 126,500
Most Active Puts
Puts Price Volumes
TATACONSUM 30Dec2025 - 1,180.00 23.35 1,101,100
TATACONSUM 30Dec2025 - 1,070.00 1.40 354,200
TATACONSUM 30Dec2025 - 1,170.00 19.75 173,800
TATACONSUM 30Dec2025 - 1,150.00 11.90 125,400
TATACONSUM 30Dec2025 - 1,190.00 27.50 96,250

Fundamentals

Market Cap
116,538.63
* EPS (TTM)
18.65
* P/E
63.15
* 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 (%)
46.55
DELIVERY AVERAGES
3-Day 70.78%
5-Day 71.36%
8-Day 70.38%
* 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