TATACOMM
Tata Communications Ltd
Historical option data for TATACOMM
23 Apr 2025 04:10 PM IST
| TATACOMM 24APR2025 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 1584.40 | 170.5 | 41.05 | - | 11 | 0 | 37 | |||
| 22 Apr | 1598.70 | 129.45 | -2.6 | - | 24 | 2 | 37 | |||
| 21 Apr | 1573.80 | 132.05 | 19.2 | 105.69 | 3 | 0 | 35 | |||
| 17 Apr | 1565.00 | 113.9 | -30.35 | 41.06 | 29 | 12 | 33 | |||
| 16 Apr | 1593.70 | 144.25 | 39.55 | 57.43 | 1 | 0 | 21 | |||
| 15 Apr | 1591.00 | 104.7 | -3.25 | - | 4 | 2 | 22 | |||
| 11 Apr | 1564.25 | 111.3 | 1.7 | 38.46 | 21 | 2 | 20 | |||
| 9 Apr | 1547.35 | 109.6 | -22.5 | 45.16 | 16 | 3 | 18 | |||
| 8 Apr | 1565.50 | 132.1 | 10.45 | 49.80 | 5 | 1 | 14 | |||
| 7 Apr | 1549.85 | 123.25 | -25.55 | 36.98 | 72 | 1 | 14 | |||
| 4 Apr | 1598.05 | 148.8 | -12.15 | - | 4 | 2 | 12 | |||
| 3 Apr | 1631.25 | 160.95 | 11.4 | - | 2 | 0 | 9 | |||
| 2 Apr | 1595.20 | 149.55 | 4.45 | 34.29 | 4 | 0 | 9 | |||
| 1 Apr | 1579.65 | 145.1 | -10.25 | 39.63 | 10 | 3 | 8 | |||
| 28 Mar | 1578.20 | 155.35 | 9.25 | 46.75 | 5 | 0 | 5 | |||
|
|
||||||||||
| 27 Mar | 1594.55 | 146.1 | -13.9 | 26.44 | 5 | 1 | 4 | |||
| 26 Mar | 1604.95 | 160 | -11 | 24.95 | 2 | 0 | 1 | |||
| 25 Mar | 1578.25 | 171 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1611.95 | 171 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1610.00 | 171 | 0 | 0.00 | 0 | 1 | 0 | |||
| 20 Mar | 1605.20 | 171 | 120.4 | 35.38 | 1 | 0 | 0 | |||
| 19 Mar | 1561.10 | 50.6 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1506.20 | 50.6 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1502.60 | 50.6 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1503.95 | 50.6 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1508.05 | 50.6 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1492.35 | 50.6 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1398.40 | 50.6 | 0 | 2.30 | 0 | 0 | 0 | |||
| 5 Mar | 1390.00 | 50.6 | 0 | 2.85 | 0 | 0 | 0 | |||
For Tata Communications Ltd - strike price 1460 expiring on 24APR2025
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 23 Apr TATACOMM was trading at 1584.40. The strike last trading price was 170.5, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 22 Apr TATACOMM was trading at 1598.70. The strike last trading price was 129.45, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 37
On 21 Apr TATACOMM was trading at 1573.80. The strike last trading price was 132.05, which was 19.2 higher than the previous day. The implied volatity was 105.69, the open interest changed by 0 which decreased total open position to 35
On 17 Apr TATACOMM was trading at 1565.00. The strike last trading price was 113.9, which was -30.35 lower than the previous day. The implied volatity was 41.06, the open interest changed by 12 which increased total open position to 33
On 16 Apr TATACOMM was trading at 1593.70. The strike last trading price was 144.25, which was 39.55 higher than the previous day. The implied volatity was 57.43, the open interest changed by 0 which decreased total open position to 21
On 15 Apr TATACOMM was trading at 1591.00. The strike last trading price was 104.7, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 22
On 11 Apr TATACOMM was trading at 1564.25. The strike last trading price was 111.3, which was 1.7 higher than the previous day. The implied volatity was 38.46, the open interest changed by 2 which increased total open position to 20
On 9 Apr TATACOMM was trading at 1547.35. The strike last trading price was 109.6, which was -22.5 lower than the previous day. The implied volatity was 45.16, the open interest changed by 3 which increased total open position to 18
On 8 Apr TATACOMM was trading at 1565.50. The strike last trading price was 132.1, which was 10.45 higher than the previous day. The implied volatity was 49.80, the open interest changed by 1 which increased total open position to 14
On 7 Apr TATACOMM was trading at 1549.85. The strike last trading price was 123.25, which was -25.55 lower than the previous day. The implied volatity was 36.98, the open interest changed by 1 which increased total open position to 14
On 4 Apr TATACOMM was trading at 1598.05. The strike last trading price was 148.8, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 12
On 3 Apr TATACOMM was trading at 1631.25. The strike last trading price was 160.95, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Apr TATACOMM was trading at 1595.20. The strike last trading price was 149.55, which was 4.45 higher than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 9
On 1 Apr TATACOMM was trading at 1579.65. The strike last trading price was 145.1, which was -10.25 lower than the previous day. The implied volatity was 39.63, the open interest changed by 3 which increased total open position to 8
On 28 Mar TATACOMM was trading at 1578.20. The strike last trading price was 155.35, which was 9.25 higher than the previous day. The implied volatity was 46.75, the open interest changed by 0 which decreased total open position to 5
On 27 Mar TATACOMM was trading at 1594.55. The strike last trading price was 146.1, which was -13.9 lower than the previous day. The implied volatity was 26.44, the open interest changed by 1 which increased total open position to 4
On 26 Mar TATACOMM was trading at 1604.95. The strike last trading price was 160, which was -11 lower than the previous day. The implied volatity was 24.95, the open interest changed by 0 which decreased total open position to 1
On 25 Mar TATACOMM was trading at 1578.25. The strike last trading price was 171, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar TATACOMM was trading at 1611.95. The strike last trading price was 171, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar TATACOMM was trading at 1610.00. The strike last trading price was 171, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Mar TATACOMM was trading at 1605.20. The strike last trading price was 171, which was 120.4 higher than the previous day. The implied volatity was 35.38, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TATACOMM was trading at 1561.10. The strike last trading price was 50.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TATACOMM was trading at 1506.20. The strike last trading price was 50.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TATACOMM was trading at 1502.60. The strike last trading price was 50.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TATACOMM was trading at 1503.95. The strike last trading price was 50.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TATACOMM was trading at 1508.05. The strike last trading price was 50.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TATACOMM was trading at 1492.35. The strike last trading price was 50.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TATACOMM was trading at 1398.40. The strike last trading price was 50.6, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TATACOMM was trading at 1390.00. The strike last trading price was 50.6, which was 0 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0
| TATACOMM 24APR2025 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 1584.40 | 0.8 | -2.8 | - | 248 | -74 | 168 |
| 22 Apr | 1598.70 | 3.45 | -2.05 | - | 919 | 24 | 241 |
| 21 Apr | 1573.80 | 5.05 | -4.05 | 68.20 | 314 | 106 | 219 |
| 17 Apr | 1565.00 | 10.35 | 3.9 | 54.79 | 213 | 9 | 113 |
| 16 Apr | 1593.70 | 6.45 | -1.05 | 50.01 | 102 | -22 | 104 |
| 15 Apr | 1591.00 | 7.7 | -7.1 | 49.13 | 307 | 44 | 128 |
| 11 Apr | 1564.25 | 15.25 | -5.25 | 44.51 | 325 | 44 | 84 |
| 9 Apr | 1547.35 | 20.6 | 3.4 | 44.17 | 338 | -18 | 39 |
| 8 Apr | 1565.50 | 17.05 | -9.3 | 44.03 | 345 | -26 | 55 |
| 7 Apr | 1549.85 | 24.05 | 15.65 | 50.29 | 314 | 2 | 80 |
| 4 Apr | 1598.05 | 8.45 | 3.1 | 36.84 | 207 | 3 | 82 |
| 3 Apr | 1631.25 | 5.85 | -3.65 | 36.40 | 174 | -20 | 79 |
| 2 Apr | 1595.20 | 9.75 | -1.85 | 35.46 | 153 | -2 | 99 |
| 1 Apr | 1579.65 | 11 | -0.3 | 34.16 | 297 | -31 | 100 |
| 28 Mar | 1578.20 | 11.45 | 0.6 | 31.57 | 422 | 40 | 131 |
| 27 Mar | 1594.55 | 10.85 | 1.85 | 32.60 | 51 | 37 | 92 |
| 26 Mar | 1604.95 | 9 | -4.3 | 32.30 | 1 | 0 | 55 |
| 25 Mar | 1578.25 | 13.3 | 4.2 | 32.27 | 5 | 1 | 55 |
| 24 Mar | 1611.95 | 9.1 | -3.9 | 32.37 | 15 | 0 | 54 |
| 21 Mar | 1610.00 | 13 | 0 | 0.00 | 0 | 49 | 0 |
| 20 Mar | 1605.20 | 13 | -8.1 | 33.00 | 57 | 49 | 54 |
| 19 Mar | 1561.10 | 21.1 | -16.5 | 33.55 | 4 | -2 | 4 |
| 18 Mar | 1506.20 | 37.6 | -6.35 | 33.35 | 5 | 0 | 6 |
| 17 Mar | 1502.60 | 43.95 | -61.7 | 36.28 | 6 | 5 | 5 |
| 13 Mar | 1503.95 | 105.65 | 0 | 3.67 | 0 | 0 | 0 |
| 12 Mar | 1508.05 | 105.65 | 0 | 3.47 | 0 | 0 | 0 |
| 11 Mar | 1492.35 | 105.65 | 0 | 2.53 | 0 | 0 | 0 |
| 6 Mar | 1398.40 | 105.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1390.00 | 105.65 | 0 | - | 0 | 0 | 0 |
For Tata Communications Ltd - strike price 1460 expiring on 24APR2025
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 23 Apr TATACOMM was trading at 1584.40. The strike last trading price was 0.8, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 168
On 22 Apr TATACOMM was trading at 1598.70. The strike last trading price was 3.45, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 241
On 21 Apr TATACOMM was trading at 1573.80. The strike last trading price was 5.05, which was -4.05 lower than the previous day. The implied volatity was 68.20, the open interest changed by 106 which increased total open position to 219
On 17 Apr TATACOMM was trading at 1565.00. The strike last trading price was 10.35, which was 3.9 higher than the previous day. The implied volatity was 54.79, the open interest changed by 9 which increased total open position to 113
On 16 Apr TATACOMM was trading at 1593.70. The strike last trading price was 6.45, which was -1.05 lower than the previous day. The implied volatity was 50.01, the open interest changed by -22 which decreased total open position to 104
On 15 Apr TATACOMM was trading at 1591.00. The strike last trading price was 7.7, which was -7.1 lower than the previous day. The implied volatity was 49.13, the open interest changed by 44 which increased total open position to 128
On 11 Apr TATACOMM was trading at 1564.25. The strike last trading price was 15.25, which was -5.25 lower than the previous day. The implied volatity was 44.51, the open interest changed by 44 which increased total open position to 84
On 9 Apr TATACOMM was trading at 1547.35. The strike last trading price was 20.6, which was 3.4 higher than the previous day. The implied volatity was 44.17, the open interest changed by -18 which decreased total open position to 39
On 8 Apr TATACOMM was trading at 1565.50. The strike last trading price was 17.05, which was -9.3 lower than the previous day. The implied volatity was 44.03, the open interest changed by -26 which decreased total open position to 55
On 7 Apr TATACOMM was trading at 1549.85. The strike last trading price was 24.05, which was 15.65 higher than the previous day. The implied volatity was 50.29, the open interest changed by 2 which increased total open position to 80
On 4 Apr TATACOMM was trading at 1598.05. The strike last trading price was 8.45, which was 3.1 higher than the previous day. The implied volatity was 36.84, the open interest changed by 3 which increased total open position to 82
On 3 Apr TATACOMM was trading at 1631.25. The strike last trading price was 5.85, which was -3.65 lower than the previous day. The implied volatity was 36.40, the open interest changed by -20 which decreased total open position to 79
On 2 Apr TATACOMM was trading at 1595.20. The strike last trading price was 9.75, which was -1.85 lower than the previous day. The implied volatity was 35.46, the open interest changed by -2 which decreased total open position to 99
On 1 Apr TATACOMM was trading at 1579.65. The strike last trading price was 11, which was -0.3 lower than the previous day. The implied volatity was 34.16, the open interest changed by -31 which decreased total open position to 100
On 28 Mar TATACOMM was trading at 1578.20. The strike last trading price was 11.45, which was 0.6 higher than the previous day. The implied volatity was 31.57, the open interest changed by 40 which increased total open position to 131
On 27 Mar TATACOMM was trading at 1594.55. The strike last trading price was 10.85, which was 1.85 higher than the previous day. The implied volatity was 32.60, the open interest changed by 37 which increased total open position to 92
On 26 Mar TATACOMM was trading at 1604.95. The strike last trading price was 9, which was -4.3 lower than the previous day. The implied volatity was 32.30, the open interest changed by 0 which decreased total open position to 55
On 25 Mar TATACOMM was trading at 1578.25. The strike last trading price was 13.3, which was 4.2 higher than the previous day. The implied volatity was 32.27, the open interest changed by 1 which increased total open position to 55
On 24 Mar TATACOMM was trading at 1611.95. The strike last trading price was 9.1, which was -3.9 lower than the previous day. The implied volatity was 32.37, the open interest changed by 0 which decreased total open position to 54
On 21 Mar TATACOMM was trading at 1610.00. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 49 which increased total open position to 0
On 20 Mar TATACOMM was trading at 1605.20. The strike last trading price was 13, which was -8.1 lower than the previous day. The implied volatity was 33.00, the open interest changed by 49 which increased total open position to 54
On 19 Mar TATACOMM was trading at 1561.10. The strike last trading price was 21.1, which was -16.5 lower than the previous day. The implied volatity was 33.55, the open interest changed by -2 which decreased total open position to 4
On 18 Mar TATACOMM was trading at 1506.20. The strike last trading price was 37.6, which was -6.35 lower than the previous day. The implied volatity was 33.35, the open interest changed by 0 which decreased total open position to 6
On 17 Mar TATACOMM was trading at 1502.60. The strike last trading price was 43.95, which was -61.7 lower than the previous day. The implied volatity was 36.28, the open interest changed by 5 which increased total open position to 5
On 13 Mar TATACOMM was trading at 1503.95. The strike last trading price was 105.65, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TATACOMM was trading at 1508.05. The strike last trading price was 105.65, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TATACOMM was trading at 1492.35. The strike last trading price was 105.65, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TATACOMM was trading at 1398.40. The strike last trading price was 105.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TATACOMM was trading at 1390.00. The strike last trading price was 105.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
