Tata Chemicals (TATACHEM) option chain analysis (27 Jan)
Tata Chemicals (TATACHEM) option chain analysis 27 Jan 2022 expiry
Tata Chemicals (TATACHEM) deals in Commodity Chemicals
Stock of Tata Chemicals closed at 912.15, opened at 961.00 and traded inside a range of 903.35 and 962.00 with a volume of 15.94 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Mon Jan | 912.15 | 961.00 | 962.00 | 903.35 | 15.94 lakhs |
| 21 Fri Jan | 965.00 | 993.90 | 997.10 | 960.00 | 11.81 lakhs |
| 20 Thu Jan | 998.05 | 1005.00 | 1016.80 | 993.00 | 9.78 lakhs |
| 19 Wed Jan | 1011.65 | 1005.00 | 1020.00 | 985.35 | 15.09 lakhs |
| 18 Tue Jan | 1005.95 | 1029.90 | 1041.95 | 1000.15 | 12.13 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 950.00 has highest open interest of 1269000 with 1269.00 total contracts traded, and a volume of 180000000 and is trading at a premium of 3.25 Click here to view TATACHEM 950.00 Call price analysis
Put of strike 900.00 has highest open interest of 1203000 with 1203.00 total contracts traded, and a volume of 209000000 and is trading at a premium of 6.70 Click here to view TATACHEM 900.00 Put price analysis
Most active TATACHEM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TATACHEM 950 CE | 3.25 | 1269000 | 1269.00 | 1800 lakhs |
| TATACHEM 1000 CE | 0.95 | 1240000 | 1240.00 | 7120 lakhs |
| TATACHEM 900 PE | 6.70 | 1203000 | 1203.00 | 2090 lakhs |
| TATACHEM 1040 CE | 0.75 | 753000 | 753.00 | 8000 lakhs |
| TATACHEM 970 CE | 1.70 | 734000 | 734.00 | 1280 lakhs |
| TATACHEM 980 CE | 1.30 | 728000 | 728.00 | 2240 lakhs |
| TATACHEM 940 CE | 4.30 | 726000 | 726.00 | 900 lakhs |
| TATACHEM 920 PE | 16.30 | 715000 | 715.00 | 1280 lakhs |
| TATACHEM 960 CE | 2.25 | 690000 | 690.00 | 1580 lakhs |
| TATACHEM 930 CE | 5.95 | 646000 | 646.00 | 1210 lakhs |
| TATACHEM 990 CE | 1.05 | 615000 | 615.00 | 1270 lakhs |
| TATACHEM 930 PE | 21.80 | 599000 | 599.00 | 660 lakhs |
| TATACHEM 910 PE | 10.95 | 585000 | 585.00 | 880 lakhs |
| TATACHEM 1050 CE | 0.65 | 558000 | 558.00 | 4860 lakhs |
| TATACHEM 1020 CE | 0.80 | 464000 | 464.00 | 3330 lakhs |
| TATACHEM 940 PE | 31.85 | 460000 | 460.00 | 560 lakhs |
| TATACHEM 1100 CE | 0.15 | 401000 | 401.00 | 6100 lakhs |
| TATACHEM 1030 CE | 0.80 | 397000 | 397.00 | 2520 lakhs |
| TATACHEM 950 PE | 40.05 | 356000 | 356.00 | 1360 lakhs |
| TATACHEM 1010 CE | 0.80 | 346000 | 346.00 | 1330 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 910 CE | 13.50 | 39.95 | 39.95 | 9.00 | 44000 | 44.00 | 970 lakhs |
| TATACHEM 900 CE | 20.05 | 43.55 | 46.00 | 16.00 | 52000 | 52.00 | 790 lakhs |
| TATACHEM 890 CE | 125.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 400 lakhs |
| TATACHEM 880 CE | 40.15 | 64.80 | 64.80 | 40.00 | 8000 | 8.00 | 260 lakhs |
| TATACHEM 870 CE | 66.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| TATACHEM 860 CE | 55.00 | 55.00 | 55.00 | 55.00 | 1000 | 1.00 | 100 lakhs |
| TATACHEM 850 CE | 55.00 | 55.00 | 55.00 | 55.00 | 5000 | 5.00 | 110 lakhs |
| TATACHEM 840 CE | 117.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 830 CE | 122.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 820 CE | 128.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 810 CE | 134.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 800 CE | 212.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
| TATACHEM 790 CE | 147.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 780 CE | 154.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 770 CE | 160.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 760 CE | 167.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 750 CE | 175.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 740 CE | 182.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 730 CE | 189.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 720 CE | 197.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 710 CE | 205.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 700 CE | 213.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 690 CE | 221.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 680 CE | 229.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 670 CE | 238.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 660 CE | 246.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 650 CE | 255.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 640 CE | 264.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 630 CE | 273.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 620 CE | 282.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 610 CE | 291.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 600 CE | 300.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 590 CE | 310.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 580 CE | 319.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 570 CE | 328.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 560 CE | 338.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACHEM Call (CE) of strike 910.00 has an intrinsic value of 2.15 rupees
TATACHEM Call (CE) of strike 900.00 has an intrinsic value of 12.15 rupees
TATACHEM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACHEM 920 CE | 9.10 | 40.20 | 40.20 | 6.25 | 305000 | 305.00 | 1220 lakhs |
| TATACHEM 930 CE | 5.95 | 17.40 | 17.40 | 4.20 | 646000 | 646.00 | 1210 lakhs |
| TATACHEM 940 CE | 4.30 | 22.55 | 24.50 | 2.90 | 726000 | 726.00 | 900 lakhs |
| TATACHEM 950 CE | 3.25 | 13.00 | 14.00 | 2.25 | 1269000 | 1269.00 | 1800 lakhs |
| TATACHEM 960 CE | 2.25 | 13.00 | 13.00 | 1.50 | 690000 | 690.00 | 1580 lakhs |
| TATACHEM 970 CE | 1.70 | 8.00 | 8.05 | 1.00 | 734000 | 734.00 | 1280 lakhs |
| TATACHEM 980 CE | 1.30 | 7.30 | 7.30 | 0.95 | 728000 | 728.00 | 2240 lakhs |
| TATACHEM 990 CE | 1.05 | 3.00 | 4.50 | 0.85 | 615000 | 615.00 | 1270 lakhs |
| TATACHEM 1000 CE | 0.95 | 7.35 | 7.35 | 0.80 | 1240000 | 1240.00 | 7120 lakhs |
| TATACHEM 1010 CE | 0.80 | 3.30 | 3.80 | 0.70 | 346000 | 346.00 | 1330 lakhs |
| TATACHEM 1020 CE | 0.80 | 2.75 | 2.75 | 0.65 | 464000 | 464.00 | 3330 lakhs |
| TATACHEM 1030 CE | 0.80 | 2.95 | 2.95 | 0.55 | 397000 | 397.00 | 2520 lakhs |
| TATACHEM 1040 CE | 0.75 | 1.95 | 1.95 | 0.60 | 753000 | 753.00 | 8000 lakhs |
| TATACHEM 1050 CE | 0.65 | 1.85 | 1.85 | 0.45 | 558000 | 558.00 | 4860 lakhs |
| TATACHEM 1060 CE | 0.60 | 1.50 | 1.50 | 0.35 | 252000 | 252.00 | 1950 lakhs |
| TATACHEM 1070 CE | 0.40 | 0.75 | 0.85 | 0.35 | 181000 | 181.00 | 730 lakhs |
| TATACHEM 1080 CE | 0.40 | 0.65 | 0.65 | 0.25 | 131000 | 131.00 | 900 lakhs |
| TATACHEM 1090 CE | 0.30 | 0.50 | 0.75 | 0.20 | 89000 | 89.00 | 500 lakhs |
| TATACHEM 1100 CE | 0.15 | 0.35 | 0.50 | 0.05 | 401000 | 401.00 | 6100 lakhs |
| TATACHEM 1110 CE | 0.40 | 0.50 | 0.50 | 0.20 | 6000 | 6.00 | 80 lakhs |
| TATACHEM 1120 CE | 0.30 | 0.40 | 0.45 | 0.25 | 16000 | 16.00 | 600 lakhs |
| TATACHEM 1130 CE | 0.15 | 0.15 | 0.15 | 0.15 | 3000 | 3.00 | 220 lakhs |
| TATACHEM 1140 CE | 0.15 | 0.85 | 0.85 | 0.05 | 31000 | 31.00 | 480 lakhs |
| TATACHEM 1150 CE | 0.40 | 0.40 | 0.40 | 0.10 | 56000 | 56.00 | 870 lakhs |
| TATACHEM 1160 CE | 0.20 | 0.25 | 0.40 | 0.10 | 22000 | 22.00 | 300 lakhs |
| TATACHEM 1170 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1000 | 1.00 | 20 lakhs |
| TATACHEM 1180 CE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 80 lakhs |
| TATACHEM 1190 CE | 16.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1200 CE | 0.20 | 0.30 | 0.30 | 0.10 | 32000 | 32.00 | 1140 lakhs |
| TATACHEM 1210 CE | 14.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1220 CE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| TATACHEM 1230 CE | 12.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1240 CE | 3.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| TATACHEM 1250 CE | 0.45 | 0.20 | 0.45 | 0.10 | 6000 | 6.00 | 70 lakhs |
TATACHEM Call (CE) of strike 920.00 has an intrinsic value of 0 rupees
TATACHEM Call (CE) of strike 930.00 has an intrinsic value of 0 rupees
TATACHEM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACHEM 920 PE | 16.30 | 3.75 | 22.50 | 2.30 | 715000 | 715.00 | 1280 lakhs |
| TATACHEM 930 PE | 21.80 | 4.60 | 29.05 | 4.00 | 599000 | 599.00 | 660 lakhs |
| TATACHEM 940 PE | 31.85 | 6.15 | 38.00 | 5.45 | 460000 | 460.00 | 560 lakhs |
| TATACHEM 950 PE | 40.05 | 9.90 | 46.45 | 8.50 | 356000 | 356.00 | 1360 lakhs |
| TATACHEM 960 PE | 49.50 | 15.00 | 57.15 | 11.60 | 181000 | 181.00 | 880 lakhs |
| TATACHEM 970 PE | 63.70 | 16.25 | 69.50 | 16.25 | 112000 | 112.00 | 1070 lakhs |
| TATACHEM 980 PE | 67.40 | 30.00 | 72.00 | 30.00 | 105000 | 105.00 | 770 lakhs |
| TATACHEM 990 PE | 76.25 | 38.00 | 76.25 | 38.00 | 57000 | 57.00 | 660 lakhs |
| TATACHEM 1000 PE | 88.00 | 46.70 | 96.90 | 46.70 | 50000 | 50.00 | 1900 lakhs |
| TATACHEM 1010 PE | 96.65 | 56.10 | 110.00 | 56.10 | 9000 | 9.00 | 550 lakhs |
| TATACHEM 1020 PE | 100.50 | 78.40 | 102.20 | 78.40 | 8000 | 8.00 | 640 lakhs |
| TATACHEM 1030 PE | 125.00 | 74.90 | 125.00 | 74.90 | 8000 | 8.00 | 490 lakhs |
| TATACHEM 1040 PE | 127.00 | 110.00 | 136.90 | 110.00 | 16000 | 16.00 | 520 lakhs |
| TATACHEM 1050 PE | 125.00 | 94.45 | 125.00 | 94.45 | 6000 | 6.00 | 240 lakhs |
| TATACHEM 1060 PE | 147.00 | 130.00 | 147.00 | 130.00 | 5000 | 5.00 | 110 lakhs |
| TATACHEM 1070 PE | 145.80 | 145.80 | 145.80 | 145.80 | 1000 | 1.00 | 20 lakhs |
| TATACHEM 1080 PE | 84.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 20 lakhs |
| TATACHEM 1090 PE | 62.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| TATACHEM 1100 PE | 113.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 60 lakhs |
| TATACHEM 1110 PE | 234.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1120 PE | 242.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1130 PE | 251.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1140 PE | 259.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1150 PE | 268.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1160 PE | 276.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1170 PE | 285.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1180 PE | 294.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1190 PE | 303.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1200 PE | 312.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1210 PE | 321.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1220 PE | 330.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1230 PE | 339.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1240 PE | 348.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 1250 PE | 357.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACHEM Put (PE) of strike 920.00 has an intrinsic value of 7.85 rupees
TATACHEM Put (PE) of strike 930.00 has an intrinsic value of 17.85 rupees
TATACHEM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACHEM 910 PE | 10.95 | 2.15 | 15.50 | 1.45 | 585000 | 585.00 | 880 lakhs |
| TATACHEM 900 PE | 6.70 | 1.50 | 10.75 | 1.00 | 1203000 | 1203.00 | 2090 lakhs |
| TATACHEM 890 PE | 4.05 | 1.85 | 7.00 | 1.65 | 217000 | 217.00 | 610 lakhs |
| TATACHEM 880 PE | 2.60 | 1.40 | 4.25 | 1.00 | 152000 | 152.00 | 800 lakhs |
| TATACHEM 870 PE | 1.90 | 0.50 | 3.00 | 0.50 | 54000 | 54.00 | 660 lakhs |
| TATACHEM 860 PE | 1.10 | 0.05 | 1.60 | 0.05 | 104000 | 104.00 | 720 lakhs |
| TATACHEM 850 PE | 0.65 | 0.15 | 0.80 | 0.10 | 102000 | 102.00 | 2400 lakhs |
| TATACHEM 840 PE | 0.50 | 1.00 | 1.00 | 0.50 | 3000 | 3.00 | 520 lakhs |
| TATACHEM 830 PE | 1.00 | 1.70 | 1.70 | 0.10 | 13000 | 13.00 | 260 lakhs |
| TATACHEM 820 PE | 0.35 | 0.25 | 0.35 | 0.25 | 11000 | 11.00 | 190 lakhs |
| TATACHEM 810 PE | 0.50 | 0.50 | 0.50 | 0.50 | 2000 | 2.00 | 130 lakhs |
| TATACHEM 800 PE | 0.90 | 0.15 | 1.30 | 0.10 | 113000 | 113.00 | 1290 lakhs |
| TATACHEM 790 PE | 38.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 780 PE | 35.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 770 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| TATACHEM 760 PE | 29.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 750 PE | 0.05 | 0.05 | 0.05 | 0.05 | 1000 | 1.00 | 150 lakhs |
| TATACHEM 740 PE | 24.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 730 PE | 21.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 720 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
| TATACHEM 710 PE | 17.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 700 PE | 15.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 690 PE | 13.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 680 PE | 12.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 670 PE | 10.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 660 PE | 9.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 650 PE | 8.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 640 PE | 6.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 630 PE | 6.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 620 PE | 5.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 610 PE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 600 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| TATACHEM 590 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 580 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 570 PE | 2.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 560 PE | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
TATACHEM Put (PE) of strike 910.00 has an intrinsic value of 0 rupees
TATACHEM Put (PE) of strike 900.00 has an intrinsic value of 0 rupees
