Tata Chemicals (TATACHEM) option chain analysis (29 Jul)
Tata Chemicals (TATACHEM) option chain analysis 29 Jul 2021 expiry
Tata Chemicals (TATACHEM) deals in Commodity Chemicals
Stock of Tata Chemicals closed at 755.05, opened at 769.00 and traded inside a range of 752.00 and 769.00 with a volume of 9.76 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Fri Jul | 755.05 | 769.00 | 769.00 | 752.00 | 9.76 lakhs |
| 22 Thu Jul | 762.70 | 765.70 | 767.85 | 757.40 | 11.38 lakhs |
| 20 Tue Jul | 759.65 | 778.50 | 784.65 | 755.00 | 22.05 lakhs |
| 19 Mon Jul | 779.65 | 778.00 | 795.50 | 769.05 | 27.76 lakhs |
| 16 Fri Jul | 781.00 | 779.95 | 785.85 | 773.10 | 12.57 lakhs |
Price action analysis of TATACHEM based on a short term time period is
Price action analysis of TATACHEM based on a short to mid term time period is
Tata Chemicals has a LOT size of 1000
Call of strike 800.00 has highest open interest of 1598000 with 1598.00 total contracts traded, and a volume of 1466000000 and is trading at a premium of 2.10 Click here to view TATACHEM 800.00 Call price analysis
Put of strike 760.00 has highest open interest of 540000 with 540.00 total contracts traded, and a volume of 206000000 and is trading at a premium of 12.65 Click here to view TATACHEM 760.00 Put price analysis
Most active TATACHEM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TATACHEM 800 CE | 2.10 | 1598000 | 1598.00 | 14660 lakhs |
| TATACHEM 780 CE | 3.85 | 1497000 | 1497.00 | 10920 lakhs |
| TATACHEM 760 CE | 7.80 | 1067000 | 1067.00 | 4050 lakhs |
| TATACHEM 790 CE | 2.75 | 1014000 | 1014.00 | 6280 lakhs |
| TATACHEM 770 CE | 5.30 | 860000 | 860.00 | 4720 lakhs |
| TATACHEM 750 CE | 12.25 | 541000 | 541.00 | 1890 lakhs |
| TATACHEM 760 PE | 12.65 | 540000 | 540.00 | 2060 lakhs |
| TATACHEM 730 PE | 1.95 | 438000 | 438.00 | 3120 lakhs |
| TATACHEM 750 PE | 7.10 | 410000 | 410.00 | 2600 lakhs |
| TATACHEM 810 CE | 1.55 | 379000 | 379.00 | 1590 lakhs |
| TATACHEM 820 CE | 1.10 | 370000 | 370.00 | 5770 lakhs |
| TATACHEM 720 PE | 1.25 | 311000 | 311.00 | 2730 lakhs |
| TATACHEM 740 PE | 3.70 | 266000 | 266.00 | 1960 lakhs |
| TATACHEM 830 CE | 0.85 | 230000 | 230.00 | 2750 lakhs |
| TATACHEM 850 CE | 0.55 | 165000 | 165.00 | 3400 lakhs |
| TATACHEM 770 PE | 20.35 | 100000 | 100.00 | 1610 lakhs |
| TATACHEM 700 PE | 0.65 | 92000 | 92.00 | 5680 lakhs |
| TATACHEM 780 PE | 28.25 | 88000 | 88.00 | 2000 lakhs |
| TATACHEM 860 CE | 0.30 | 70000 | 70.00 | 1220 lakhs |
| TATACHEM 900 CE | 0.20 | 68000 | 68.00 | 2150 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
TATACHEM in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACHEM 750 CE | 12.25 | 21.20 | 22.85 | 10.15 | 541000 | 541.00 | 1890 lakhs |
| TATACHEM 740 CE | 17.30 | 29.00 | 29.00 | 16.10 | 18000 | 18.00 | 1180 lakhs |
| TATACHEM 730 CE | 27.00 | 37.45 | 37.45 | 24.20 | 15000 | 15.00 | 1100 lakhs |
| TATACHEM 720 CE | 37.10 | 41.80 | 41.85 | 36.45 | 12000 | 12.00 | 880 lakhs |
| TATACHEM 710 CE | 49.50 | 49.50 | 49.50 | 49.50 | 1000 | 1.00 | 290 lakhs |
| TATACHEM 700 CE | 54.90 | 60.65 | 60.65 | 54.00 | 12000 | 12.00 | 5100 lakhs |
| TATACHEM 690 CE | 71.80 | 71.80 | 71.80 | 71.80 | 1000 | 1.00 | 10 lakhs |
| TATACHEM 680 CE | 104.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 60 lakhs |
| TATACHEM 670 CE | 89.65 | 89.65 | 89.65 | 89.65 | 1000 | 1.00 | 80 lakhs |
| TATACHEM 660 CE | 135.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 650 CE | 135.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 60 lakhs |
| TATACHEM 640 CE | 150.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 630 CE | 157.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 620 CE | 165.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 610 CE | 173.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 600 CE | 180.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| TATACHEM 590 CE | 189.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 580 CE | 197.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 570 CE | 206.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 560 CE | 215.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 550 CE | 223.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 540 CE | 232.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 530 CE | 242.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 520 CE | 251.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACHEM Call (CE) of strike 750.00 has an intrinsic value of 5.05 rupees
TATACHEM Call (CE) of strike 740.00 has an intrinsic value of 15.05 rupees
TATACHEM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACHEM 760 CE | 7.80 | 18.15 | 18.15 | 6.00 | 1067000 | 1067.00 | 4050 lakhs |
| TATACHEM 770 CE | 5.30 | 13.00 | 13.25 | 4.30 | 860000 | 860.00 | 4720 lakhs |
| TATACHEM 780 CE | 3.85 | 9.55 | 9.55 | 3.10 | 1497000 | 1497.00 | 10920 lakhs |
| TATACHEM 790 CE | 2.75 | 5.85 | 5.85 | 2.35 | 1014000 | 1014.00 | 6280 lakhs |
| TATACHEM 800 CE | 2.10 | 4.05 | 4.20 | 1.85 | 1598000 | 1598.00 | 14660 lakhs |
| TATACHEM 810 CE | 1.55 | 2.50 | 2.70 | 1.40 | 379000 | 379.00 | 1590 lakhs |
| TATACHEM 820 CE | 1.10 | 1.90 | 1.90 | 0.90 | 370000 | 370.00 | 5770 lakhs |
| TATACHEM 830 CE | 0.85 | 1.20 | 1.20 | 0.70 | 230000 | 230.00 | 2750 lakhs |
| TATACHEM 840 CE | 0.70 | 0.85 | 0.85 | 0.60 | 53000 | 53.00 | 1680 lakhs |
| TATACHEM 850 CE | 0.55 | 1.50 | 1.50 | 0.40 | 165000 | 165.00 | 3400 lakhs |
| TATACHEM 860 CE | 0.30 | 1.00 | 1.00 | 0.20 | 70000 | 70.00 | 1220 lakhs |
| TATACHEM 870 CE | 0.15 | 0.85 | 0.85 | 0.15 | 18000 | 18.00 | 290 lakhs |
| TATACHEM 880 CE | 0.20 | 0.20 | 0.30 | 0.10 | 22000 | 22.00 | 870 lakhs |
| TATACHEM 890 CE | 0.30 | 0.40 | 0.50 | 0.25 | 10000 | 10.00 | 220 lakhs |
| TATACHEM 900 CE | 0.20 | 0.30 | 0.45 | 0.10 | 68000 | 68.00 | 2150 lakhs |
| TATACHEM 910 CE | 28.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 920 CE | 26.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 930 CE | 24.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 940 CE | 22.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 950 CE | 0.10 | 0.30 | 0.35 | 0.10 | 11000 | 11.00 | 500 lakhs |
| TATACHEM 960 CE | 19.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 970 CE | 18.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 980 CE | 16.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACHEM Call (CE) of strike 760.00 has an intrinsic value of 0 rupees
TATACHEM Call (CE) of strike 770.00 has an intrinsic value of 0 rupees
TATACHEM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACHEM 760 PE | 12.65 | 10.85 | 13.75 | 9.00 | 540000 | 540.00 | 2060 lakhs |
| TATACHEM 770 PE | 20.35 | 12.95 | 23.00 | 12.95 | 100000 | 100.00 | 1610 lakhs |
| TATACHEM 780 PE | 28.25 | 20.95 | 29.80 | 20.95 | 88000 | 88.00 | 2000 lakhs |
| TATACHEM 790 PE | 37.50 | 31.00 | 37.50 | 31.00 | 8000 | 8.00 | 850 lakhs |
| TATACHEM 800 PE | 45.90 | 43.00 | 45.90 | 40.70 | 8000 | 8.00 | 980 lakhs |
| TATACHEM 810 PE | 54.35 | 53.50 | 54.35 | 53.50 | 2000 | 2.00 | 30 lakhs |
| TATACHEM 820 PE | 57.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 60 lakhs |
| TATACHEM 830 PE | 44.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 110 lakhs |
| TATACHEM 840 PE | 75.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| TATACHEM 850 PE | 93.80 | 93.80 | 93.80 | 93.80 | 1000 | 1.00 | 70 lakhs |
| TATACHEM 860 PE | 99.70 | 99.70 | 99.70 | 99.70 | 1000 | 1.00 | 10 lakhs |
| TATACHEM 870 PE | 136.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 880 PE | 143.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 890 PE | 151.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 900 PE | 158.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 910 PE | 166.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 920 PE | 174.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 930 PE | 182.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 940 PE | 190.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 950 PE | 229.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| TATACHEM 960 PE | 207.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 970 PE | 215.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 980 PE | 224.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACHEM Put (PE) of strike 760.00 has an intrinsic value of 4.95 rupees
TATACHEM Put (PE) of strike 770.00 has an intrinsic value of 14.95 rupees
TATACHEM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACHEM 750 PE | 7.10 | 6.90 | 8.45 | 5.25 | 410000 | 410.00 | 2600 lakhs |
| TATACHEM 740 PE | 3.70 | 3.75 | 4.90 | 2.65 | 266000 | 266.00 | 1960 lakhs |
| TATACHEM 730 PE | 1.95 | 1.95 | 2.65 | 1.25 | 438000 | 438.00 | 3120 lakhs |
| TATACHEM 720 PE | 1.25 | 1.30 | 1.55 | 1.05 | 311000 | 311.00 | 2730 lakhs |
| TATACHEM 710 PE | 0.90 | 1.10 | 1.10 | 0.70 | 17000 | 17.00 | 820 lakhs |
| TATACHEM 700 PE | 0.65 | 0.90 | 1.15 | 0.55 | 92000 | 92.00 | 5680 lakhs |
| TATACHEM 690 PE | 0.70 | 1.00 | 1.10 | 0.60 | 31000 | 31.00 | 1750 lakhs |
| TATACHEM 680 PE | 0.65 | 0.90 | 0.90 | 0.45 | 31000 | 31.00 | 1460 lakhs |
| TATACHEM 670 PE | 0.45 | 0.60 | 0.95 | 0.45 | 33000 | 33.00 | 1200 lakhs |
| TATACHEM 660 PE | 0.35 | 0.80 | 0.90 | 0.35 | 13000 | 13.00 | 620 lakhs |
| TATACHEM 650 PE | 0.20 | 0.80 | 0.80 | 0.15 | 22000 | 22.00 | 2030 lakhs |
| TATACHEM 640 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| TATACHEM 630 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| TATACHEM 620 PE | 16.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 610 PE | 14.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 600 PE | 0.35 | 0.05 | 0.35 | 0.05 | 4000 | 4.00 | 520 lakhs |
| TATACHEM 590 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 580 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
| TATACHEM 570 PE | 7.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 560 PE | 6.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 550 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 50 lakhs |
| TATACHEM 540 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| TATACHEM 530 PE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 520 PE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACHEM Put (PE) of strike 750.00 has an intrinsic value of 0 rupees
TATACHEM Put (PE) of strike 740.00 has an intrinsic value of 0 rupees
