TATACOMM
Tata Communications Ltd
Historical option data for TATACOMM
18 Sep 2024 04:10 PM IST
| TATACOMM 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1995.10 | 104.25 | -32.10 | 49,500 | 3,000 | 64,500 | ||||
| 17 Sept | 2029.95 | 136.35 | -32.65 | 37,000 | -10,500 | 61,500 | ||||
| 16 Sept | 2047.50 | 169 | 5.00 | 500 | 0 | 71,500 | ||||
| 13 Sept | 2060.20 | 164 | 35.75 | 18,000 | -10,500 | 72,000 | ||||
| 12 Sept | 2021.45 | 128.25 | 25.55 | 54,500 | -4,000 | 85,500 | ||||
| 11 Sept | 1982.65 | 102.7 | -16.70 | 57,000 | -3,500 | 90,000 | ||||
| 10 Sept | 1997.30 | 119.4 | 57.95 | 1,29,500 | 11,000 | 94,000 | ||||
| 9 Sept | 1925.85 | 61.45 | -14.90 | 49,000 | -500 | 84,000 | ||||
| 6 Sept | 1941.35 | 76.35 | -26.65 | 16,000 | 500 | 85,000 | ||||
| 5 Sept | 1977.15 | 103 | 18.00 | 17,000 | -1,000 | 84,500 | ||||
| 4 Sept | 1952.10 | 85 | -24.00 | 24,000 | 1,000 | 85,500 | ||||
| 3 Sept | 1981.45 | 109 | 10.95 | 69,000 | -19,000 | 85,500 | ||||
| 2 Sept | 1965.20 | 98.05 | -4.95 | 14,000 | 1,500 | 1,05,000 | ||||
| 30 Aug | 1961.85 | 103 | 18.95 | 94,500 | -21,500 | 1,03,500 | ||||
| 29 Aug | 1932.95 | 84.05 | 1.50 | 70,000 | 19,000 | 1,25,000 | ||||
| 28 Aug | 1928.50 | 82.55 | -12.45 | 38,000 | -7,000 | 1,05,500 | ||||
| 27 Aug | 1946.15 | 95 | -3.50 | 69,500 | 15,500 | 1,13,000 | ||||
| 26 Aug | 1947.70 | 98.5 | 25.00 | 1,07,000 | 500 | 96,500 | ||||
| 23 Aug | 1906.90 | 73.5 | -15.60 | 83,500 | 27,500 | 95,500 | ||||
| 22 Aug | 1918.95 | 89.1 | 20.50 | 1,56,500 | 21,000 | 66,500 | ||||
| 21 Aug | 1887.10 | 68.6 | 9.20 | 40,500 | 16,000 | 46,000 | ||||
| 20 Aug | 1879.45 | 59.4 | 0.40 | 16,000 | 5,500 | 29,500 | ||||
| 19 Aug | 1871.25 | 59 | 6.00 | 10,000 | 0 | 23,000 | ||||
| 16 Aug | 1864.60 | 53 | 10.25 | 7,500 | -3,000 | 22,500 | ||||
| 14 Aug | 1833.35 | 42.75 | -13.70 | 19,500 | 15,500 | 25,000 | ||||
|
|
||||||||||
| 13 Aug | 1849.45 | 56.45 | -20.55 | 6,000 | 1,000 | 10,000 | ||||
| 12 Aug | 1886.75 | 77 | -3.00 | 10,500 | 7,500 | 8,500 | ||||
| 9 Aug | 1887.50 | 80 | 4.10 | 500 | 0 | 1,000 | ||||
| 8 Aug | 1854.50 | 75.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1876.75 | 75.9 | -18.10 | 500 | 0 | 1,000 | ||||
| 6 Aug | 1841.70 | 94 | 0.00 | 500 | 0 | 500 | ||||
| 5 Aug | 1869.95 | 94 | 8.35 | 0 | 0 | 0 | ||||
| 29 Jul | 1875.60 | 85.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1886.40 | 85.65 | 0 | 0 | 0 | |||||
For Tata Communications Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 104.25, which was -32.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 64500
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 136.35, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 61500
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 169, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71500
On 13 Sept TATACOMM was trading at 2060.20. The strike last trading price was 164, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 72000
On 12 Sept TATACOMM was trading at 2021.45. The strike last trading price was 128.25, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 85500
On 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 102.7, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 90000
On 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 119.4, which was 57.95 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 94000
On 9 Sept TATACOMM was trading at 1925.85. The strike last trading price was 61.45, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 84000
On 6 Sept TATACOMM was trading at 1941.35. The strike last trading price was 76.35, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 85000
On 5 Sept TATACOMM was trading at 1977.15. The strike last trading price was 103, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 84500
On 4 Sept TATACOMM was trading at 1952.10. The strike last trading price was 85, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 85500
On 3 Sept TATACOMM was trading at 1981.45. The strike last trading price was 109, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 85500
On 2 Sept TATACOMM was trading at 1965.20. The strike last trading price was 98.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 105000
On 30 Aug TATACOMM was trading at 1961.85. The strike last trading price was 103, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by -21500 which decreased total open position to 103500
On 29 Aug TATACOMM was trading at 1932.95. The strike last trading price was 84.05, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 125000
On 28 Aug TATACOMM was trading at 1928.50. The strike last trading price was 82.55, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 105500
On 27 Aug TATACOMM was trading at 1946.15. The strike last trading price was 95, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 113000
On 26 Aug TATACOMM was trading at 1947.70. The strike last trading price was 98.5, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 96500
On 23 Aug TATACOMM was trading at 1906.90. The strike last trading price was 73.5, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 95500
On 22 Aug TATACOMM was trading at 1918.95. The strike last trading price was 89.1, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 66500
On 21 Aug TATACOMM was trading at 1887.10. The strike last trading price was 68.6, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 46000
On 20 Aug TATACOMM was trading at 1879.45. The strike last trading price was 59.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 29500
On 19 Aug TATACOMM was trading at 1871.25. The strike last trading price was 59, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23000
On 16 Aug TATACOMM was trading at 1864.60. The strike last trading price was 53, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 22500
On 14 Aug TATACOMM was trading at 1833.35. The strike last trading price was 42.75, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 25000
On 13 Aug TATACOMM was trading at 1849.45. The strike last trading price was 56.45, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10000
On 12 Aug TATACOMM was trading at 1886.75. The strike last trading price was 77, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 8500
On 9 Aug TATACOMM was trading at 1887.50. The strike last trading price was 80, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 8 Aug TATACOMM was trading at 1854.50. The strike last trading price was 75.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug TATACOMM was trading at 1876.75. The strike last trading price was 75.9, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 6 Aug TATACOMM was trading at 1841.70. The strike last trading price was 94, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 5 Aug TATACOMM was trading at 1869.95. The strike last trading price was 94, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul TATACOMM was trading at 1875.60. The strike last trading price was 85.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul TATACOMM was trading at 1886.40. The strike last trading price was 85.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATACOMM 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1995.10 | 6.35 | 3.05 | 2,40,500 | -9,000 | 2,63,500 |
| 17 Sept | 2029.95 | 3.3 | 0.05 | 1,86,500 | 32,500 | 2,72,500 |
| 16 Sept | 2047.50 | 3.25 | -0.40 | 2,40,000 | 95,000 | 2,43,500 |
| 13 Sept | 2060.20 | 3.65 | -1.90 | 2,00,000 | 7,500 | 1,48,500 |
| 12 Sept | 2021.45 | 5.55 | -7.55 | 2,69,000 | -24,500 | 1,36,500 |
| 11 Sept | 1982.65 | 13.1 | 2.80 | 3,88,500 | -5,000 | 1,59,500 |
| 10 Sept | 1997.30 | 10.3 | -15.40 | 7,29,500 | -55,000 | 1,64,500 |
| 9 Sept | 1925.85 | 25.7 | -2.45 | 3,12,500 | 19,500 | 2,19,500 |
| 6 Sept | 1941.35 | 28.15 | 10.85 | 2,34,000 | 42,000 | 2,00,500 |
| 5 Sept | 1977.15 | 17.3 | -8.70 | 1,21,000 | 10,000 | 1,58,500 |
| 4 Sept | 1952.10 | 26 | 6.00 | 98,000 | 12,500 | 1,48,000 |
| 3 Sept | 1981.45 | 20 | -4.25 | 2,68,000 | 7,500 | 1,34,000 |
| 2 Sept | 1965.20 | 24.25 | 0.75 | 77,000 | -6,500 | 1,25,500 |
| 30 Aug | 1961.85 | 23.5 | -7.50 | 2,73,500 | -6,500 | 1,33,000 |
| 29 Aug | 1932.95 | 31 | -7.90 | 89,500 | 35,000 | 1,39,000 |
| 28 Aug | 1928.50 | 38.9 | 3.45 | 66,000 | 7,500 | 1,03,500 |
| 27 Aug | 1946.15 | 35.45 | 1.35 | 63,500 | 5,500 | 1,00,000 |
| 26 Aug | 1947.70 | 34.1 | -17.35 | 59,500 | 21,000 | 93,500 |
| 23 Aug | 1906.90 | 51.45 | 0.25 | 70,500 | 29,500 | 71,500 |
| 22 Aug | 1918.95 | 51.2 | -17.55 | 55,000 | 26,500 | 42,000 |
| 21 Aug | 1887.10 | 68.75 | 6.20 | 17,500 | 13,500 | 15,000 |
| 20 Aug | 1879.45 | 62.55 | -68.00 | 1,500 | 0 | 0 |
| 19 Aug | 1871.25 | 130.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1864.60 | 130.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1833.35 | 130.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1849.45 | 130.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1886.75 | 130.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1887.50 | 130.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1854.50 | 130.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1876.75 | 130.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1841.70 | 130.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1869.95 | 130.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1875.60 | 130.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1886.40 | 130.55 | 0 | 0 | 0 | |
For Tata Communications Ltd - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 6.35, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 263500
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 3.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 272500
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 3.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 243500
On 13 Sept TATACOMM was trading at 2060.20. The strike last trading price was 3.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 148500
On 12 Sept TATACOMM was trading at 2021.45. The strike last trading price was 5.55, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -24500 which decreased total open position to 136500
On 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 13.1, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 159500
On 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 10.3, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 164500
On 9 Sept TATACOMM was trading at 1925.85. The strike last trading price was 25.7, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 219500
On 6 Sept TATACOMM was trading at 1941.35. The strike last trading price was 28.15, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 200500
On 5 Sept TATACOMM was trading at 1977.15. The strike last trading price was 17.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 158500
On 4 Sept TATACOMM was trading at 1952.10. The strike last trading price was 26, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 148000
On 3 Sept TATACOMM was trading at 1981.45. The strike last trading price was 20, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 134000
On 2 Sept TATACOMM was trading at 1965.20. The strike last trading price was 24.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 125500
On 30 Aug TATACOMM was trading at 1961.85. The strike last trading price was 23.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 133000
On 29 Aug TATACOMM was trading at 1932.95. The strike last trading price was 31, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 139000
On 28 Aug TATACOMM was trading at 1928.50. The strike last trading price was 38.9, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 103500
On 27 Aug TATACOMM was trading at 1946.15. The strike last trading price was 35.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 100000
On 26 Aug TATACOMM was trading at 1947.70. The strike last trading price was 34.1, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 93500
On 23 Aug TATACOMM was trading at 1906.90. The strike last trading price was 51.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 29500 which increased total open position to 71500
On 22 Aug TATACOMM was trading at 1918.95. The strike last trading price was 51.2, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 42000
On 21 Aug TATACOMM was trading at 1887.10. The strike last trading price was 68.75, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 15000
On 20 Aug TATACOMM was trading at 1879.45. The strike last trading price was 62.55, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug TATACOMM was trading at 1871.25. The strike last trading price was 130.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug TATACOMM was trading at 1864.60. The strike last trading price was 130.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug TATACOMM was trading at 1833.35. The strike last trading price was 130.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug TATACOMM was trading at 1849.45. The strike last trading price was 130.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug TATACOMM was trading at 1886.75. The strike last trading price was 130.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug TATACOMM was trading at 1887.50. The strike last trading price was 130.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug TATACOMM was trading at 1854.50. The strike last trading price was 130.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug TATACOMM was trading at 1876.75. The strike last trading price was 130.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug TATACOMM was trading at 1841.70. The strike last trading price was 130.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug TATACOMM was trading at 1869.95. The strike last trading price was 130.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul TATACOMM was trading at 1875.60. The strike last trading price was 130.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul TATACOMM was trading at 1886.40. The strike last trading price was 130.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0