TATACOMM
Tata Communications Ltd
Historical option data for TATACOMM
07 Apr 2025 04:10 PM IST
| TATACOMM 24APR2025 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 1.33
Theta: -1.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 1549.85 | 40 | -11.55 | 38.74 | 822 | -88 | 569 | |||
| 4 Apr | 1598.05 | 52.65 | -19.75 | 31.96 | 1,145 | -6 | 660 | |||
| 3 Apr | 1631.25 | 69.95 | 20.65 | 31.48 | 1,215 | -72 | 675 | |||
| 2 Apr | 1595.20 | 49.1 | 6.35 | 30.99 | 745 | 26 | 749 | |||
| 1 Apr | 1579.65 | 43 | -2.35 | 30.28 | 1,026 | 88 | 722 | |||
| 28 Mar | 1578.20 | 45.6 | -12.85 | 30.27 | 943 | 111 | 634 | |||
| 27 Mar | 1594.55 | 59.3 | -4.2 | 33.15 | 858 | 18 | 521 | |||
| 26 Mar | 1604.95 | 63 | 11.15 | 29.88 | 1,055 | 213 | 512 | |||
| 25 Mar | 1578.25 | 52.2 | -15.7 | 31.24 | 337 | 42 | 300 | |||
| 24 Mar | 1611.95 | 70.1 | 1.8 | 30.27 | 156 | 24 | 257 | |||
| 21 Mar | 1610.00 | 69 | 0.3 | 28.65 | 177 | 22 | 232 | |||
| 20 Mar | 1605.20 | 66.05 | 17.4 | 29.18 | 724 | -61 | 211 | |||
| 19 Mar | 1561.10 | 48.5 | 19.05 | 29.70 | 705 | 239 | 277 | |||
| 18 Mar | 1506.20 | 28.8 | -2.3 | 30.33 | 27 | 17 | 38 | |||
| 17 Mar | 1502.60 | 31.1 | 0.2 | 32.10 | 10 | 2 | 19 | |||
| 13 Mar | 1503.95 | 30.9 | -3.1 | 28.92 | 20 | 9 | 16 | |||
| 12 Mar | 1508.05 | 34 | 1.45 | 30.76 | 8 | 3 | 7 | |||
| 11 Mar | 1492.35 | 32 | -77.5 | 32.33 | 5 | 2 | 2 | |||
| 26 Feb | 1402.55 | 109.5 | 0 | 7.71 | 0 | 0 | 0 | |||
| 25 Feb | 1405.45 | 109.5 | 0 | 7.71 | 0 | 0 | 0 | |||
| 24 Feb | 1436.05 | 109.5 | 0 | 5.82 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Feb | 1450.15 | 109.5 | 0 | 5.16 | 0 | 0 | 0 | |||
| 20 Feb | 1486.30 | 109.5 | 0 | 3.60 | 0 | 0 | 0 | |||
| 19 Feb | 1501.80 | 0 | 0 | 2.88 | 0 | 0 | 0 | |||
| 18 Feb | 1488.30 | 0 | 0 | 3.45 | 0 | 0 | 0 | |||
| 17 Feb | 1507.45 | 0 | 0 | 2.72 | 0 | 0 | 0 | |||
| 14 Feb | 1503.20 | 0 | 0 | 2.73 | 0 | 0 | 0 | |||
| 13 Feb | 1523.20 | 0 | 0 | 1.95 | 0 | 0 | 0 | |||
| 12 Feb | 1522.15 | 0 | 0 | 2.06 | 0 | 0 | 0 | |||
| 11 Feb | 1525.35 | 0 | 0 | 1.72 | 0 | 0 | 0 | |||
| 10 Feb | 1572.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1605.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1586.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1605.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1586.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1560.50 | 0 | 0 | 0.19 | 0 | 0 | 0 | |||
| 1 Feb | 1616.70 | 0 | 0 | - | 0 | 0 | 0 | |||
For Tata Communications Ltd - strike price 1600 expiring on 24APR2025
Delta for 1600 CE is 0.43
Historical price for 1600 CE is as follows
On 7 Apr TATACOMM was trading at 1549.85. The strike last trading price was 40, which was -11.55 lower than the previous day. The implied volatity was 38.74, the open interest changed by -88 which decreased total open position to 569
On 4 Apr TATACOMM was trading at 1598.05. The strike last trading price was 52.65, which was -19.75 lower than the previous day. The implied volatity was 31.96, the open interest changed by -6 which decreased total open position to 660
On 3 Apr TATACOMM was trading at 1631.25. The strike last trading price was 69.95, which was 20.65 higher than the previous day. The implied volatity was 31.48, the open interest changed by -72 which decreased total open position to 675
On 2 Apr TATACOMM was trading at 1595.20. The strike last trading price was 49.1, which was 6.35 higher than the previous day. The implied volatity was 30.99, the open interest changed by 26 which increased total open position to 749
On 1 Apr TATACOMM was trading at 1579.65. The strike last trading price was 43, which was -2.35 lower than the previous day. The implied volatity was 30.28, the open interest changed by 88 which increased total open position to 722
On 28 Mar TATACOMM was trading at 1578.20. The strike last trading price was 45.6, which was -12.85 lower than the previous day. The implied volatity was 30.27, the open interest changed by 111 which increased total open position to 634
On 27 Mar TATACOMM was trading at 1594.55. The strike last trading price was 59.3, which was -4.2 lower than the previous day. The implied volatity was 33.15, the open interest changed by 18 which increased total open position to 521
On 26 Mar TATACOMM was trading at 1604.95. The strike last trading price was 63, which was 11.15 higher than the previous day. The implied volatity was 29.88, the open interest changed by 213 which increased total open position to 512
On 25 Mar TATACOMM was trading at 1578.25. The strike last trading price was 52.2, which was -15.7 lower than the previous day. The implied volatity was 31.24, the open interest changed by 42 which increased total open position to 300
On 24 Mar TATACOMM was trading at 1611.95. The strike last trading price was 70.1, which was 1.8 higher than the previous day. The implied volatity was 30.27, the open interest changed by 24 which increased total open position to 257
On 21 Mar TATACOMM was trading at 1610.00. The strike last trading price was 69, which was 0.3 higher than the previous day. The implied volatity was 28.65, the open interest changed by 22 which increased total open position to 232
On 20 Mar TATACOMM was trading at 1605.20. The strike last trading price was 66.05, which was 17.4 higher than the previous day. The implied volatity was 29.18, the open interest changed by -61 which decreased total open position to 211
On 19 Mar TATACOMM was trading at 1561.10. The strike last trading price was 48.5, which was 19.05 higher than the previous day. The implied volatity was 29.70, the open interest changed by 239 which increased total open position to 277
On 18 Mar TATACOMM was trading at 1506.20. The strike last trading price was 28.8, which was -2.3 lower than the previous day. The implied volatity was 30.33, the open interest changed by 17 which increased total open position to 38
On 17 Mar TATACOMM was trading at 1502.60. The strike last trading price was 31.1, which was 0.2 higher than the previous day. The implied volatity was 32.10, the open interest changed by 2 which increased total open position to 19
On 13 Mar TATACOMM was trading at 1503.95. The strike last trading price was 30.9, which was -3.1 lower than the previous day. The implied volatity was 28.92, the open interest changed by 9 which increased total open position to 16
On 12 Mar TATACOMM was trading at 1508.05. The strike last trading price was 34, which was 1.45 higher than the previous day. The implied volatity was 30.76, the open interest changed by 3 which increased total open position to 7
On 11 Mar TATACOMM was trading at 1492.35. The strike last trading price was 32, which was -77.5 lower than the previous day. The implied volatity was 32.33, the open interest changed by 2 which increased total open position to 2
On 26 Feb TATACOMM was trading at 1402.55. The strike last trading price was 109.5, which was 0 lower than the previous day. The implied volatity was 7.71, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TATACOMM was trading at 1405.45. The strike last trading price was 109.5, which was 0 lower than the previous day. The implied volatity was 7.71, the open interest changed by 0 which decreased total open position to 0
On 24 Feb TATACOMM was trading at 1436.05. The strike last trading price was 109.5, which was 0 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0
On 21 Feb TATACOMM was trading at 1450.15. The strike last trading price was 109.5, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 20 Feb TATACOMM was trading at 1486.30. The strike last trading price was 109.5, which was 0 lower than the previous day. The implied volatity was 3.60, the open interest changed by 0 which decreased total open position to 0
On 19 Feb TATACOMM was trading at 1501.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TATACOMM was trading at 1488.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TATACOMM was trading at 1507.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 14 Feb TATACOMM was trading at 1503.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TATACOMM was trading at 1523.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TATACOMM was trading at 1522.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TATACOMM was trading at 1525.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TATACOMM was trading at 1572.00. The strike last trading price was 0, 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 7 Feb TATACOMM was trading at 1605.80. The strike last trading price was 0, 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 Feb TATACOMM was trading at 1586.90. The strike last trading price was 0, 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 Feb TATACOMM was trading at 1605.35. The strike last trading price was 0, 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 4 Feb TATACOMM was trading at 1586.45. The strike last trading price was 0, 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 3 Feb TATACOMM was trading at 1560.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TATACOMM was trading at 1616.70. The strike last trading price was 0, 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
| TATACOMM 24APR2025 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 1.34
Theta: -1.62
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 1549.85 | 79.4 | 32.35 | 47.61 | 617 | -42 | 306 |
| 4 Apr | 1598.05 | 46 | 12.05 | 34.04 | 769 | -40 | 348 |
| 3 Apr | 1631.25 | 35.65 | -13.6 | 34.12 | 739 | 30 | 388 |
| 2 Apr | 1595.20 | 49.7 | -7.4 | 32.41 | 240 | -21 | 359 |
| 1 Apr | 1579.65 | 56.2 | -0.35 | 32.02 | 767 | 44 | 378 |
| 28 Mar | 1578.20 | 56.35 | 6.15 | 28.83 | 614 | 42 | 334 |
| 27 Mar | 1594.55 | 52.25 | 5.1 | 30.40 | 351 | -52 | 292 |
| 26 Mar | 1604.95 | 46.45 | -13.4 | 30.59 | 322 | 168 | 350 |
| 25 Mar | 1578.25 | 59.8 | 14.6 | 30.54 | 275 | -9 | 183 |
| 24 Mar | 1611.95 | 45.1 | -1.9 | 30.70 | 183 | 90 | 191 |
| 21 Mar | 1610.00 | 47.25 | -4.35 | 30.26 | 109 | 19 | 101 |
| 20 Mar | 1605.20 | 51.6 | -24.4 | 30.24 | 129 | 62 | 83 |
| 19 Mar | 1561.10 | 76 | -19.95 | 32.88 | 27 | 17 | 17 |
| 18 Mar | 1506.20 | 95.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1502.60 | 95.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1503.95 | 95.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1508.05 | 95.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1492.35 | 95.95 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1402.55 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1405.45 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1436.05 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1450.15 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1486.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1501.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1488.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1507.45 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1503.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1523.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1522.15 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1525.35 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1572.00 | 0 | 0 | 0.23 | 0 | 0 | 0 |
| 7 Feb | 1605.80 | 0 | 0 | 1.45 | 0 | 0 | 0 |
| 6 Feb | 1586.90 | 0 | 0 | 0.88 | 0 | 0 | 0 |
| 5 Feb | 1605.35 | 0 | 0 | 1.46 | 0 | 0 | 0 |
| 4 Feb | 1586.45 | 0 | 0 | 0.81 | 0 | 0 | 0 |
| 3 Feb | 1560.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1616.70 | 0 | 0 | 1.91 | 0 | 0 | 0 |
For Tata Communications Ltd - strike price 1600 expiring on 24APR2025
Delta for 1600 PE is -0.55
Historical price for 1600 PE is as follows
On 7 Apr TATACOMM was trading at 1549.85. The strike last trading price was 79.4, which was 32.35 higher than the previous day. The implied volatity was 47.61, the open interest changed by -42 which decreased total open position to 306
On 4 Apr TATACOMM was trading at 1598.05. The strike last trading price was 46, which was 12.05 higher than the previous day. The implied volatity was 34.04, the open interest changed by -40 which decreased total open position to 348
On 3 Apr TATACOMM was trading at 1631.25. The strike last trading price was 35.65, which was -13.6 lower than the previous day. The implied volatity was 34.12, the open interest changed by 30 which increased total open position to 388
On 2 Apr TATACOMM was trading at 1595.20. The strike last trading price was 49.7, which was -7.4 lower than the previous day. The implied volatity was 32.41, the open interest changed by -21 which decreased total open position to 359
On 1 Apr TATACOMM was trading at 1579.65. The strike last trading price was 56.2, which was -0.35 lower than the previous day. The implied volatity was 32.02, the open interest changed by 44 which increased total open position to 378
On 28 Mar TATACOMM was trading at 1578.20. The strike last trading price was 56.35, which was 6.15 higher than the previous day. The implied volatity was 28.83, the open interest changed by 42 which increased total open position to 334
On 27 Mar TATACOMM was trading at 1594.55. The strike last trading price was 52.25, which was 5.1 higher than the previous day. The implied volatity was 30.40, the open interest changed by -52 which decreased total open position to 292
On 26 Mar TATACOMM was trading at 1604.95. The strike last trading price was 46.45, which was -13.4 lower than the previous day. The implied volatity was 30.59, the open interest changed by 168 which increased total open position to 350
On 25 Mar TATACOMM was trading at 1578.25. The strike last trading price was 59.8, which was 14.6 higher than the previous day. The implied volatity was 30.54, the open interest changed by -9 which decreased total open position to 183
On 24 Mar TATACOMM was trading at 1611.95. The strike last trading price was 45.1, which was -1.9 lower than the previous day. The implied volatity was 30.70, the open interest changed by 90 which increased total open position to 191
On 21 Mar TATACOMM was trading at 1610.00. The strike last trading price was 47.25, which was -4.35 lower than the previous day. The implied volatity was 30.26, the open interest changed by 19 which increased total open position to 101
On 20 Mar TATACOMM was trading at 1605.20. The strike last trading price was 51.6, which was -24.4 lower than the previous day. The implied volatity was 30.24, the open interest changed by 62 which increased total open position to 83
On 19 Mar TATACOMM was trading at 1561.10. The strike last trading price was 76, which was -19.95 lower than the previous day. The implied volatity was 32.88, the open interest changed by 17 which increased total open position to 17
On 18 Mar TATACOMM was trading at 1506.20. The strike last trading price was 95.95, 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 95.95, 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 95.95, 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 95.95, 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 95.95, 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 26 Feb TATACOMM was trading at 1402.55. The strike last trading price was 0, 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 25 Feb TATACOMM was trading at 1405.45. The strike last trading price was 0, 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 24 Feb TATACOMM was trading at 1436.05. The strike last trading price was 0, 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 21 Feb TATACOMM was trading at 1450.15. The strike last trading price was 0, 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 20 Feb TATACOMM was trading at 1486.30. The strike last trading price was 0, 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 19 Feb TATACOMM was trading at 1501.80. The strike last trading price was 0, 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 Feb TATACOMM was trading at 1488.30. The strike last trading price was 0, 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 Feb TATACOMM was trading at 1507.45. The strike last trading price was 0, 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 14 Feb TATACOMM was trading at 1503.20. The strike last trading price was 0, 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 Feb TATACOMM was trading at 1523.20. The strike last trading price was 0, 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 Feb TATACOMM was trading at 1522.15. The strike last trading price was 0, 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 Feb TATACOMM was trading at 1525.35. The strike last trading price was 0, 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 10 Feb TATACOMM was trading at 1572.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 7 Feb TATACOMM was trading at 1605.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TATACOMM was trading at 1586.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TATACOMM was trading at 1605.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TATACOMM was trading at 1586.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TATACOMM was trading at 1560.50. The strike last trading price was 0, 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 1 Feb TATACOMM was trading at 1616.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
