Tata Chemicals (TATACHEM) option chain analysis (29 Apr)
Tata Chemicals (TATACHEM) option chain analysis 29 Apr 2021 expiry
Tata Chemicals (TATACHEM) deals in Commodity Chemicals
Stock of Tata Chemicals closed at 759.15, opened at 750.45 and traded inside a range of 739.30 and 767.45 with a volume of 54.78 lakhs.
| Date | Close | Open | High | Low | Volume |
| 13 Tue Apr | 759.15 | 750.45 | 767.45 | 739.30 | 54.78 lakhs |
| 12 Mon Apr | 750.30 | 790.00 | 790.00 | 744.65 | 61.14 lakhs |
| 09 Fri Apr | 805.25 | 821.50 | 827.95 | 800.10 | 43.05 lakhs |
| 08 Thu Apr | 819.45 | 817.00 | 833.95 | 813.25 | 49.03 lakhs |
| 07 Wed Apr | 812.00 | 815.25 | 824.80 | 805.25 | 73.21 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 900
Call of strike 800.00 has highest open interest of 868500 with 965.00 total contracts traded, and a volume of 846000000 and is trading at a premium of 13.25 Click here to view TATACHEM 800.00 Call price analysis
Put of strike 700.00 has highest open interest of 426600 with 474.00 total contracts traded, and a volume of 756000000 and is trading at a premium of 7.30 Click here to view TATACHEM 700.00 Put price analysis
Most active TATACHEM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TATACHEM 800 CE | 13.25 | 868500 | 965.00 | 8460 lakhs |
| TATACHEM 780 CE | 19.50 | 653400 | 726.00 | 3582 lakhs |
| TATACHEM 850 CE | 5.10 | 478800 | 532.00 | 8946 lakhs |
| TATACHEM 760 CE | 27.35 | 435600 | 484.00 | 2232 lakhs |
| TATACHEM 700 PE | 7.30 | 426600 | 474.00 | 7560 lakhs |
| TATACHEM 820 CE | 8.80 | 366300 | 407.00 | 5094 lakhs |
| TATACHEM 900 CE | 2.25 | 338400 | 376.00 | 11286 lakhs |
| TATACHEM 840 CE | 6.20 | 302400 | 336.00 | 4680 lakhs |
| TATACHEM 750 PE | 22.30 | 282600 | 314.00 | 4014 lakhs |
| TATACHEM 770 CE | 23.20 | 250200 | 278.00 | 1764 lakhs |
| TATACHEM 750 CE | 32.00 | 224100 | 249.00 | 2646 lakhs |
| TATACHEM 830 CE | 7.50 | 221400 | 246.00 | 3528 lakhs |
| TATACHEM 720 PE | 11.85 | 218700 | 243.00 | 3654 lakhs |
| TATACHEM 740 PE | 18.45 | 191700 | 213.00 | 2682 lakhs |
| TATACHEM 650 PE | 2.30 | 191700 | 213.00 | 2160 lakhs |
| TATACHEM 730 PE | 14.65 | 185400 | 206.00 | 2322 lakhs |
| TATACHEM 860 CE | 4.30 | 162000 | 180.00 | 2592 lakhs |
| TATACHEM 810 CE | 10.65 | 153900 | 171.00 | 1980 lakhs |
| TATACHEM 790 CE | 16.15 | 142200 | 158.00 | 1638 lakhs |
| TATACHEM 760 PE | 27.25 | 126900 | 141.00 | 2340 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 | 32.00 | 33.00 | 39.15 | 25.00 | 224100 | 249.00 | 2646 lakhs |
| TATACHEM 740 CE | 37.50 | 34.00 | 44.85 | 29.55 | 27000 | 30.00 | 540 lakhs |
| TATACHEM 730 CE | 44.10 | 37.00 | 44.10 | 37.00 | 1800 | 2.00 | 288 lakhs |
| TATACHEM 720 CE | 107.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 126 lakhs |
| TATACHEM 710 CE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 700 CE | 64.35 | 71.05 | 73.30 | 64.35 | 3600 | 4.00 | 360 lakhs |
| TATACHEM 690 CE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 680 CE | 4.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 670 CE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 660 CE | 97.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72 lakhs |
| TATACHEM 650 CE | 104.20 | 104.25 | 104.25 | 104.20 | 2700 | 3.00 | 90 lakhs |
| TATACHEM 640 CE | 7.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 630 CE | 8.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 620 CE | 9.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 610 CE | 11.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 600 CE | 130.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 54 lakhs |
| TATACHEM 590 CE | 14.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 580 CE | 16.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 570 CE | 18.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 560 CE | 20.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 550 CE | 23.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 540 CE | 26.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 530 CE | 29.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 520 CE | 33.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 510 CE | 36.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 500 CE | 237.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| TATACHEM 490 CE | 45.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 480 CE | 50.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 470 CE | 55.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 460 CE | 61.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 450 CE | 67.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 440 CE | 73.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 430 CE | 80.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 420 CE | 87.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 410 CE | 94.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 400 CE | 102.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 390 CE | 110.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 380 CE | 118.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 370 CE | 127.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 360 CE | 136.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 350 CE | 145.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 340 CE | 154.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 330 CE | 164.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 320 CE | 173.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 310 CE | 183.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 300 CE | 192.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 290 CE | 202.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACHEM Call (CE) of strike 750.00 has an intrinsic value of 9.15 rupees
TATACHEM Call (CE) of strike 740.00 has an intrinsic value of 19.15 rupees
TATACHEM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACHEM 760 CE | 27.35 | 30.00 | 33.40 | 21.05 | 435600 | 484.00 | 2232 lakhs |
| TATACHEM 770 CE | 23.20 | 26.95 | 28.65 | 17.70 | 250200 | 278.00 | 1764 lakhs |
| TATACHEM 780 CE | 19.50 | 22.50 | 24.30 | 14.55 | 653400 | 726.00 | 3582 lakhs |
| TATACHEM 790 CE | 16.15 | 17.45 | 20.45 | 13.00 | 142200 | 158.00 | 1638 lakhs |
| TATACHEM 800 CE | 13.25 | 16.00 | 17.25 | 10.05 | 868500 | 965.00 | 8460 lakhs |
| TATACHEM 810 CE | 10.65 | 15.90 | 15.90 | 9.15 | 153900 | 171.00 | 1980 lakhs |
| TATACHEM 820 CE | 8.80 | 12.60 | 12.60 | 7.00 | 366300 | 407.00 | 5094 lakhs |
| TATACHEM 830 CE | 7.50 | 8.95 | 10.40 | 5.95 | 221400 | 246.00 | 3528 lakhs |
| TATACHEM 840 CE | 6.20 | 8.40 | 8.80 | 4.95 | 302400 | 336.00 | 4680 lakhs |
| TATACHEM 850 CE | 5.10 | 6.40 | 7.60 | 4.30 | 478800 | 532.00 | 8946 lakhs |
| TATACHEM 860 CE | 4.30 | 5.90 | 6.20 | 3.50 | 162000 | 180.00 | 2592 lakhs |
| TATACHEM 870 CE | 3.55 | 4.40 | 5.20 | 2.95 | 72000 | 80.00 | 2502 lakhs |
| TATACHEM 880 CE | 3.00 | 5.20 | 5.20 | 2.50 | 122400 | 136.00 | 3420 lakhs |
| TATACHEM 890 CE | 3.85 | 3.50 | 4.00 | 3.50 | 8100 | 9.00 | 1440 lakhs |
| TATACHEM 900 CE | 2.25 | 3.45 | 3.60 | 1.90 | 338400 | 376.00 | 11286 lakhs |
| TATACHEM 910 CE | 1.85 | 2.85 | 3.00 | 1.50 | 61200 | 68.00 | 1314 lakhs |
| TATACHEM 920 CE | 2.40 | 1.85 | 2.50 | 1.55 | 16200 | 18.00 | 1530 lakhs |
| TATACHEM 930 CE | 1.00 | 1.00 | 1.00 | 1.00 | 900 | 1.00 | 594 lakhs |
| TATACHEM 940 CE | 1.20 | 1.20 | 1.35 | 0.80 | 30600 | 34.00 | 1818 lakhs |
| TATACHEM 950 CE | 1.05 | 1.75 | 1.90 | 0.90 | 18000 | 20.00 | 1296 lakhs |
| TATACHEM 960 CE | 0.95 | 1.50 | 1.50 | 0.95 | 3600 | 4.00 | 828 lakhs |
| TATACHEM 970 CE | 0.70 | 0.85 | 1.00 | 0.70 | 11700 | 13.00 | 630 lakhs |
| TATACHEM 980 CE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 180 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 | 27.25 | 40.00 | 40.00 | 25.95 | 126900 | 141.00 | 2340 lakhs |
| TATACHEM 770 PE | 32.85 | 36.00 | 40.40 | 31.45 | 26100 | 29.00 | 1692 lakhs |
| TATACHEM 780 PE | 38.20 | 42.10 | 52.90 | 37.05 | 18000 | 20.00 | 1422 lakhs |
| TATACHEM 790 PE | 55.85 | 42.35 | 57.65 | 42.30 | 6300 | 7.00 | 1530 lakhs |
| TATACHEM 800 PE | 53.10 | 65.40 | 69.25 | 50.35 | 31500 | 35.00 | 3888 lakhs |
| TATACHEM 810 PE | 61.70 | 73.00 | 73.00 | 61.70 | 11700 | 13.00 | 846 lakhs |
| TATACHEM 820 PE | 80.00 | 80.60 | 80.65 | 80.00 | 2700 | 3.00 | 1530 lakhs |
| TATACHEM 830 PE | 83.65 | 80.25 | 89.45 | 65.25 | 24300 | 27.00 | 702 lakhs |
| TATACHEM 840 PE | 96.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| TATACHEM 850 PE | 99.05 | 103.90 | 119.10 | 91.85 | 10800 | 12.00 | 864 lakhs |
| TATACHEM 860 PE | 189.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 870 PE | 198.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 880 PE | 157.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 890 PE | 165.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 900 PE | 135.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| TATACHEM 910 PE | 182.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 920 PE | 191.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 930 PE | 200.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 940 PE | 203.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 950 PE | 179.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 960 PE | 188.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 970 PE | 197.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 980 PE | 206.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TATACHEM Put (PE) of strike 760.00 has an intrinsic value of 0.85000000000002 rupees
TATACHEM Put (PE) of strike 770.00 has an intrinsic value of 10.85 rupees
TATACHEM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TATACHEM 750 PE | 22.30 | 26.45 | 34.60 | 21.50 | 282600 | 314.00 | 4014 lakhs |
| TATACHEM 740 PE | 18.45 | 22.00 | 31.95 | 17.65 | 191700 | 213.00 | 2682 lakhs |
| TATACHEM 730 PE | 14.65 | 23.90 | 23.90 | 14.00 | 185400 | 206.00 | 2322 lakhs |
| TATACHEM 720 PE | 11.85 | 16.90 | 20.00 | 11.30 | 218700 | 243.00 | 3654 lakhs |
| TATACHEM 710 PE | 9.25 | 10.20 | 14.90 | 9.25 | 16200 | 18.00 | 612 lakhs |
| TATACHEM 700 PE | 7.30 | 10.15 | 13.75 | 7.00 | 426600 | 474.00 | 7560 lakhs |
| TATACHEM 690 PE | 5.80 | 7.40 | 9.65 | 5.55 | 45900 | 51.00 | 522 lakhs |
| TATACHEM 680 PE | 4.55 | 7.95 | 8.20 | 4.35 | 114300 | 127.00 | 1206 lakhs |
| TATACHEM 670 PE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 54 lakhs |
| TATACHEM 660 PE | 2.55 | 3.00 | 4.70 | 2.55 | 8100 | 9.00 | 540 lakhs |
| TATACHEM 650 PE | 2.30 | 3.95 | 4.40 | 2.10 | 191700 | 213.00 | 2160 lakhs |
| TATACHEM 640 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 450 lakhs |
| TATACHEM 630 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 108 lakhs |
| TATACHEM 620 PE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| TATACHEM 610 PE | 125.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 600 PE | 1.05 | 1.25 | 1.50 | 0.85 | 14400 | 16.00 | 954 lakhs |
| TATACHEM 590 PE | 109.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 580 PE | 101.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 570 PE | 93.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 560 PE | 85.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 550 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36 lakhs |
| TATACHEM 540 PE | 71.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 530 PE | 64.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 520 PE | 58.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 510 PE | 52.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 500 PE | 0.60 | 0.60 | 0.60 | 0.60 | 900 | 1.00 | 72 lakhs |
| TATACHEM 490 PE | 41.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 480 PE | 36.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 470 PE | 31.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 460 PE | 27.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 450 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| TATACHEM 440 PE | 19.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 430 PE | 16.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 420 PE | 13.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 410 PE | 11.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 400 PE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 390 PE | 7.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 380 PE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 370 PE | 4.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 360 PE | 3.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 350 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 340 PE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 330 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 320 PE | 0.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TATACHEM 310 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36 lakhs |
| TATACHEM 300 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| TATACHEM 290 PE | 0.05 | 0.25 | 0.25 | 0.05 | 25200 | 28.00 | 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
