TATACOMM
Tata Communications Ltd
Historical option data for TATACOMM
22 Oct 2024 04:10 PM IST
| TATACOMM 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 1799.20 | 7.15 | -9.35 | 5,57,500 | 23,500 | 2,94,000 | ||||
| 21 Oct | 1852.85 | 16.5 | -6.50 | 11,58,500 | -26,000 | 2,71,500 | ||||
| 18 Oct | 1873.00 | 23 | 7.90 | 19,00,500 | 17,000 | 2,96,500 | ||||
| 17 Oct | 1830.05 | 15.1 | -42.80 | 18,11,500 | 2,01,500 | 2,71,000 | ||||
| 16 Oct | 1922.45 | 57.9 | -8.50 | 55,500 | 4,000 | 70,000 | ||||
| 15 Oct | 1931.30 | 66.4 | -18.75 | 76,000 | 5,000 | 65,500 | ||||
| 14 Oct | 1951.35 | 85.15 | -8.45 | 6,500 | 2,500 | 61,000 | ||||
| 11 Oct | 1963.75 | 93.6 | -6.40 | 2,000 | -1,500 | 58,500 | ||||
| 10 Oct | 1951.80 | 100 | 6.60 | 10,000 | 3,000 | 59,500 | ||||
| 9 Oct | 1949.35 | 93.4 | -38.60 | 13,500 | 2,000 | 57,500 | ||||
| 8 Oct | 2004.15 | 132 | 16.30 | 7,000 | 2,500 | 55,500 | ||||
| 7 Oct | 1980.00 | 115.7 | -86.55 | 38,500 | -3,000 | 53,500 | ||||
| 4 Oct | 2082.05 | 202.25 | -65.75 | 1,000 | 0 | 56,500 | ||||
| 3 Oct | 2143.10 | 268 | -9.00 | 500 | 0 | 56,500 | ||||
| 1 Oct | 2158.75 | 277 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 2134.75 | 277 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2126.45 | 277 | 11.45 | 2,500 | 0 | 56,500 | ||||
| 26 Sept | 2145.15 | 265.55 | 13.95 | 8,000 | -3,500 | 58,500 | ||||
| 25 Sept | 2127.70 | 251.6 | 85.45 | 51,000 | 25,000 | 62,000 | ||||
|
|
||||||||||
| 24 Sept | 2022.95 | 166.15 | 14.75 | 3,000 | 2,000 | 37,000 | ||||
| 23 Sept | 2007.75 | 151.4 | 43.40 | 2,500 | 0 | 35,000 | ||||
| 20 Sept | 1968.00 | 108 | -14.00 | 1,500 | 1,000 | 35,000 | ||||
| 19 Sept | 1975.25 | 122 | -11.00 | 22,000 | 19,500 | 33,500 | ||||
| 18 Sept | 1995.10 | 133 | -45.00 | 13,500 | 13,000 | 13,500 | ||||
| 17 Sept | 2029.95 | 178 | 38.00 | 500 | 0 | 0 | ||||
| 16 Sept | 2047.50 | 140 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2060.20 | 140 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2021.45 | 140 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1982.65 | 140 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1997.30 | 140 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1925.85 | 140 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1941.35 | 140 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1977.15 | 140 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1952.10 | 140 | 0 | 0 | 0 | |||||
For Tata Communications Ltd - strike price 1900 expiring on 31OCT2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 22 Oct TATACOMM was trading at 1799.20. The strike last trading price was 7.15, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 294000
On 21 Oct TATACOMM was trading at 1852.85. The strike last trading price was 16.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 271500
On 18 Oct TATACOMM was trading at 1873.00. The strike last trading price was 23, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 296500
On 17 Oct TATACOMM was trading at 1830.05. The strike last trading price was 15.1, which was -42.80 lower than the previous day. The implied volatity was -, the open interest changed by 201500 which increased total open position to 271000
On 16 Oct TATACOMM was trading at 1922.45. The strike last trading price was 57.9, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 70000
On 15 Oct TATACOMM was trading at 1931.30. The strike last trading price was 66.4, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 65500
On 14 Oct TATACOMM was trading at 1951.35. The strike last trading price was 85.15, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 61000
On 11 Oct TATACOMM was trading at 1963.75. The strike last trading price was 93.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 58500
On 10 Oct TATACOMM was trading at 1951.80. The strike last trading price was 100, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 59500
On 9 Oct TATACOMM was trading at 1949.35. The strike last trading price was 93.4, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 57500
On 8 Oct TATACOMM was trading at 2004.15. The strike last trading price was 132, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 55500
On 7 Oct TATACOMM was trading at 1980.00. The strike last trading price was 115.7, which was -86.55 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 53500
On 4 Oct TATACOMM was trading at 2082.05. The strike last trading price was 202.25, which was -65.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56500
On 3 Oct TATACOMM was trading at 2143.10. The strike last trading price was 268, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56500
On 1 Oct TATACOMM was trading at 2158.75. The strike last trading price was 277, 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 30 Sept TATACOMM was trading at 2134.75. The strike last trading price was 277, 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 27 Sept TATACOMM was trading at 2126.45. The strike last trading price was 277, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56500
On 26 Sept TATACOMM was trading at 2145.15. The strike last trading price was 265.55, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 58500
On 25 Sept TATACOMM was trading at 2127.70. The strike last trading price was 251.6, which was 85.45 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 62000
On 24 Sept TATACOMM was trading at 2022.95. The strike last trading price was 166.15, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 37000
On 23 Sept TATACOMM was trading at 2007.75. The strike last trading price was 151.4, which was 43.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 20 Sept TATACOMM was trading at 1968.00. The strike last trading price was 108, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 35000
On 19 Sept TATACOMM was trading at 1975.25. The strike last trading price was 122, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 33500
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 133, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13500
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 178, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 140, 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 Sept TATACOMM was trading at 2060.20. The strike last trading price was 140, 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 Sept TATACOMM was trading at 2021.45. The strike last trading price was 140, 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 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 140, 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 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 140, 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 Sept TATACOMM was trading at 1925.85. The strike last trading price was 140, 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 Sept TATACOMM was trading at 1941.35. The strike last trading price was 140, 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 Sept TATACOMM was trading at 1977.15. The strike last trading price was 140, 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 4 Sept TATACOMM was trading at 1952.10. The strike last trading price was 140, 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 |
| 22 Oct | 1799.20 | 101.25 | 45.45 | 47,000 | -12,500 | 1,82,000 |
| 21 Oct | 1852.85 | 55.8 | 14.70 | 1,47,000 | -8,500 | 1,95,000 |
| 18 Oct | 1873.00 | 41.1 | -52.45 | 3,27,000 | -46,000 | 2,01,000 |
| 17 Oct | 1830.05 | 93.55 | 59.25 | 10,29,000 | -10,500 | 2,65,500 |
| 16 Oct | 1922.45 | 34.3 | 4.10 | 2,39,500 | -22,500 | 2,77,000 |
| 15 Oct | 1931.30 | 30.2 | 5.40 | 3,70,000 | 71,000 | 2,98,000 |
| 14 Oct | 1951.35 | 24.8 | -0.20 | 1,33,000 | -13,500 | 2,22,500 |
| 11 Oct | 1963.75 | 25 | -4.85 | 1,37,500 | -10,500 | 2,25,000 |
| 10 Oct | 1951.80 | 29.85 | -7.30 | 2,79,500 | -2,500 | 2,35,000 |
| 9 Oct | 1949.35 | 37.15 | 21.10 | 5,78,000 | 23,500 | 2,31,000 |
| 8 Oct | 2004.15 | 16.05 | -13.85 | 1,91,500 | 7,000 | 2,06,500 |
| 7 Oct | 1980.00 | 29.9 | 17.75 | 5,15,500 | -26,500 | 2,00,000 |
| 4 Oct | 2082.05 | 12.15 | 5.10 | 1,67,000 | -18,500 | 2,26,500 |
| 3 Oct | 2143.10 | 7.05 | -0.35 | 1,08,500 | -7,000 | 2,45,000 |
| 1 Oct | 2158.75 | 7.4 | -1.65 | 94,500 | -8,000 | 2,52,000 |
| 30 Sept | 2134.75 | 9.05 | -0.75 | 1,21,000 | 12,500 | 2,60,000 |
| 27 Sept | 2126.45 | 9.8 | -0.20 | 2,04,500 | 18,500 | 2,46,000 |
| 26 Sept | 2145.15 | 10 | -3.30 | 1,80,000 | 33,500 | 2,27,000 |
| 25 Sept | 2127.70 | 13.3 | -8.70 | 4,45,500 | 92,000 | 1,93,000 |
| 24 Sept | 2022.95 | 22 | -6.35 | 39,000 | 13,000 | 1,01,000 |
| 23 Sept | 2007.75 | 28.35 | -10.65 | 22,000 | 11,500 | 88,000 |
| 20 Sept | 1968.00 | 39 | 1.00 | 23,000 | 10,000 | 77,000 |
| 19 Sept | 1975.25 | 38 | 7.05 | 56,500 | 22,500 | 67,000 |
| 18 Sept | 1995.10 | 30.95 | 9.25 | 12,000 | 6,000 | 44,000 |
| 17 Sept | 2029.95 | 21.7 | 5.20 | 9,000 | -1,500 | 37,500 |
| 16 Sept | 2047.50 | 16.5 | -0.15 | 4,000 | 1,000 | 39,000 |
| 13 Sept | 2060.20 | 16.65 | -7.20 | 41,000 | 23,000 | 37,500 |
| 12 Sept | 2021.45 | 23.85 | -13.85 | 17,500 | 1,500 | 15,500 |
| 11 Sept | 1982.65 | 37.7 | 6.70 | 14,000 | 3,500 | 14,500 |
| 10 Sept | 1997.30 | 31 | -26.50 | 9,500 | 4,000 | 10,500 |
| 9 Sept | 1925.85 | 57.5 | 6.55 | 500 | 0 | 6,500 |
| 6 Sept | 1941.35 | 50.95 | 3.15 | 2,500 | 2,000 | 6,000 |
| 5 Sept | 1977.15 | 47.8 | -1.15 | 3,000 | 0 | 2,000 |
| 4 Sept | 1952.10 | 48.95 | 2,500 | 2,000 | 2,000 | |
For Tata Communications Ltd - strike price 1900 expiring on 31OCT2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 22 Oct TATACOMM was trading at 1799.20. The strike last trading price was 101.25, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 182000
On 21 Oct TATACOMM was trading at 1852.85. The strike last trading price was 55.8, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 195000
On 18 Oct TATACOMM was trading at 1873.00. The strike last trading price was 41.1, which was -52.45 lower than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 201000
On 17 Oct TATACOMM was trading at 1830.05. The strike last trading price was 93.55, which was 59.25 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 265500
On 16 Oct TATACOMM was trading at 1922.45. The strike last trading price was 34.3, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 277000
On 15 Oct TATACOMM was trading at 1931.30. The strike last trading price was 30.2, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 298000
On 14 Oct TATACOMM was trading at 1951.35. The strike last trading price was 24.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 222500
On 11 Oct TATACOMM was trading at 1963.75. The strike last trading price was 25, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 225000
On 10 Oct TATACOMM was trading at 1951.80. The strike last trading price was 29.85, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 235000
On 9 Oct TATACOMM was trading at 1949.35. The strike last trading price was 37.15, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 231000
On 8 Oct TATACOMM was trading at 2004.15. The strike last trading price was 16.05, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 206500
On 7 Oct TATACOMM was trading at 1980.00. The strike last trading price was 29.9, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by -26500 which decreased total open position to 200000
On 4 Oct TATACOMM was trading at 2082.05. The strike last trading price was 12.15, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -18500 which decreased total open position to 226500
On 3 Oct TATACOMM was trading at 2143.10. The strike last trading price was 7.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 245000
On 1 Oct TATACOMM was trading at 2158.75. The strike last trading price was 7.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 252000
On 30 Sept TATACOMM was trading at 2134.75. The strike last trading price was 9.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 260000
On 27 Sept TATACOMM was trading at 2126.45. The strike last trading price was 9.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 246000
On 26 Sept TATACOMM was trading at 2145.15. The strike last trading price was 10, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 33500 which increased total open position to 227000
On 25 Sept TATACOMM was trading at 2127.70. The strike last trading price was 13.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 193000
On 24 Sept TATACOMM was trading at 2022.95. The strike last trading price was 22, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 101000
On 23 Sept TATACOMM was trading at 2007.75. The strike last trading price was 28.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 88000
On 20 Sept TATACOMM was trading at 1968.00. The strike last trading price was 39, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 77000
On 19 Sept TATACOMM was trading at 1975.25. The strike last trading price was 38, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 67000
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 30.95, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 44000
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 21.7, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 37500
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 16.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 39000
On 13 Sept TATACOMM was trading at 2060.20. The strike last trading price was 16.65, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 37500
On 12 Sept TATACOMM was trading at 2021.45. The strike last trading price was 23.85, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 15500
On 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 37.7, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 14500
On 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 31, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 10500
On 9 Sept TATACOMM was trading at 1925.85. The strike last trading price was 57.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 6 Sept TATACOMM was trading at 1941.35. The strike last trading price was 50.95, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 5 Sept TATACOMM was trading at 1977.15. The strike last trading price was 47.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 4 Sept TATACOMM was trading at 1952.10. The strike last trading price was 48.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
