TATACOMM
Tata Communications Ltd
Historical option data for TATACOMM
18 Sep 2024 04:10 PM IST
| TATACOMM 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1995.10 | 67 | -30.45 | 6,500 | 0 | 37,500 | ||||
| 17 Sept | 2029.95 | 97.45 | -28.95 | 4,000 | 1,500 | 37,500 | ||||
| 16 Sept | 2047.50 | 126.4 | -2.35 | 1,000 | 0 | 36,000 | ||||
| 13 Sept | 2060.20 | 128.75 | 24.75 | 3,000 | -2,000 | 36,500 | ||||
| 12 Sept | 2021.45 | 104 | 31.50 | 18,500 | -12,000 | 38,500 | ||||
| 11 Sept | 1982.65 | 72.5 | -14.05 | 14,500 | -1,000 | 50,500 | ||||
| 10 Sept | 1997.30 | 86.55 | 49.55 | 1,31,000 | -22,500 | 52,500 | ||||
| 9 Sept | 1925.85 | 37 | -16.00 | 99,500 | 23,500 | 75,000 | ||||
| 6 Sept | 1941.35 | 53 | -19.25 | 34,000 | 14,500 | 52,000 | ||||
| 5 Sept | 1977.15 | 72.25 | 12.35 | 21,500 | -5,500 | 38,000 | ||||
| 4 Sept | 1952.10 | 59.9 | -23.05 | 33,000 | 5,000 | 43,000 | ||||
|
|
||||||||||
| 3 Sept | 1981.45 | 82.95 | 13.95 | 24,000 | -6,500 | 36,000 | ||||
| 2 Sept | 1965.20 | 69 | -4.50 | 32,000 | 2,000 | 42,500 | ||||
| 30 Aug | 1961.85 | 73.5 | 10.95 | 43,000 | 500 | 40,500 | ||||
| 29 Aug | 1932.95 | 62.55 | 1.55 | 37,000 | 13,500 | 40,500 | ||||
| 28 Aug | 1928.50 | 61 | -11.85 | 53,500 | 4,000 | 25,000 | ||||
| 27 Aug | 1946.15 | 72.85 | -3.60 | 44,500 | 1,000 | 21,000 | ||||
| 26 Aug | 1947.70 | 76.45 | 5.70 | 71,000 | 20,500 | 20,500 | ||||
| 23 Aug | 1906.90 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1918.95 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1887.10 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1879.45 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1871.25 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1864.60 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1833.35 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1849.45 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1886.75 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1887.50 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1854.50 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1876.75 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1841.70 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1869.95 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1875.60 | 70.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1886.40 | 70.75 | 0 | 0 | 0 | |||||
For Tata Communications Ltd - strike price 1940 expiring on 26SEP2024
Delta for 1940 CE is -
Historical price for 1940 CE is as follows
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 67, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37500
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 97.45, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 37500
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 126.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 13 Sept TATACOMM was trading at 2060.20. The strike last trading price was 128.75, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 36500
On 12 Sept TATACOMM was trading at 2021.45. The strike last trading price was 104, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 38500
On 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 72.5, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 50500
On 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 86.55, which was 49.55 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 52500
On 9 Sept TATACOMM was trading at 1925.85. The strike last trading price was 37, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 75000
On 6 Sept TATACOMM was trading at 1941.35. The strike last trading price was 53, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 52000
On 5 Sept TATACOMM was trading at 1977.15. The strike last trading price was 72.25, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 38000
On 4 Sept TATACOMM was trading at 1952.10. The strike last trading price was 59.9, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 43000
On 3 Sept TATACOMM was trading at 1981.45. The strike last trading price was 82.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 36000
On 2 Sept TATACOMM was trading at 1965.20. The strike last trading price was 69, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 42500
On 30 Aug TATACOMM was trading at 1961.85. The strike last trading price was 73.5, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 40500
On 29 Aug TATACOMM was trading at 1932.95. The strike last trading price was 62.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 40500
On 28 Aug TATACOMM was trading at 1928.50. The strike last trading price was 61, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 25000
On 27 Aug TATACOMM was trading at 1946.15. The strike last trading price was 72.85, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 21000
On 26 Aug TATACOMM was trading at 1947.70. The strike last trading price was 76.45, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 20500
On 23 Aug TATACOMM was trading at 1906.90. The strike last trading price was 70.75, 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 22 Aug TATACOMM was trading at 1918.95. The strike last trading price was 70.75, 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 21 Aug TATACOMM was trading at 1887.10. The strike last trading price was 70.75, 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 20 Aug TATACOMM was trading at 1879.45. The strike last trading price was 70.75, 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 19 Aug TATACOMM was trading at 1871.25. The strike last trading price was 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 70.75, 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 1940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1995.10 | 11.9 | 5.45 | 1,01,000 | -6,500 | 62,000 |
| 17 Sept | 2029.95 | 6.45 | 0.00 | 88,500 | 21,500 | 69,000 |
| 16 Sept | 2047.50 | 6.45 | 0.80 | 34,500 | -6,000 | 47,000 |
| 13 Sept | 2060.20 | 5.65 | -3.65 | 1,68,500 | -13,500 | 53,500 |
| 12 Sept | 2021.45 | 9.3 | -14.20 | 67,500 | -10,000 | 66,500 |
| 11 Sept | 1982.65 | 23.5 | 5.30 | 83,000 | 13,000 | 76,500 |
| 10 Sept | 1997.30 | 18.2 | -30.80 | 1,26,000 | 15,500 | 62,500 |
| 9 Sept | 1925.85 | 49 | 4.95 | 11,500 | -1,500 | 47,000 |
| 6 Sept | 1941.35 | 44.05 | 15.15 | 31,000 | -5,000 | 48,000 |
| 5 Sept | 1977.15 | 28.9 | -12.75 | 89,000 | 5,000 | 53,500 |
| 4 Sept | 1952.10 | 41.65 | 9.40 | 95,500 | 4,500 | 47,500 |
| 3 Sept | 1981.45 | 32.25 | -4.75 | 1,06,500 | 7,000 | 42,500 |
| 2 Sept | 1965.20 | 37 | -1.00 | 24,000 | 1,500 | 35,500 |
| 30 Aug | 1961.85 | 38 | -9.90 | 44,000 | 10,000 | 34,000 |
| 29 Aug | 1932.95 | 47.9 | -10.50 | 18,500 | 10,000 | 22,500 |
| 28 Aug | 1928.50 | 58.4 | 6.80 | 30,500 | 7,000 | 12,000 |
| 27 Aug | 1946.15 | 51.6 | -0.55 | 6,500 | 1,500 | 4,000 |
| 26 Aug | 1947.70 | 52.15 | -31.85 | 1,500 | 1,000 | 2,000 |
| 23 Aug | 1906.90 | 84 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1918.95 | 84 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1887.10 | 84 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1879.45 | 84 | 0.00 | 0 | 1,000 | 0 |
| 19 Aug | 1871.25 | 84 | -71.15 | 1,000 | 0 | 0 |
| 16 Aug | 1864.60 | 155.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1833.35 | 155.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1849.45 | 155.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1886.75 | 155.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1887.50 | 155.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1854.50 | 155.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1876.75 | 155.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1841.70 | 155.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1869.95 | 155.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1875.60 | 155.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1886.40 | 155.15 | 0 | 0 | 0 | |
For Tata Communications Ltd - strike price 1940 expiring on 26SEP2024
Delta for 1940 PE is -
Historical price for 1940 PE is as follows
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 11.9, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 62000
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 21500 which increased total open position to 69000
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 6.45, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 47000
On 13 Sept TATACOMM was trading at 2060.20. The strike last trading price was 5.65, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 53500
On 12 Sept TATACOMM was trading at 2021.45. The strike last trading price was 9.3, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 66500
On 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 23.5, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 76500
On 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 18.2, which was -30.80 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 62500
On 9 Sept TATACOMM was trading at 1925.85. The strike last trading price was 49, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 47000
On 6 Sept TATACOMM was trading at 1941.35. The strike last trading price was 44.05, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 48000
On 5 Sept TATACOMM was trading at 1977.15. The strike last trading price was 28.9, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 53500
On 4 Sept TATACOMM was trading at 1952.10. The strike last trading price was 41.65, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 47500
On 3 Sept TATACOMM was trading at 1981.45. The strike last trading price was 32.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 42500
On 2 Sept TATACOMM was trading at 1965.20. The strike last trading price was 37, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 35500
On 30 Aug TATACOMM was trading at 1961.85. The strike last trading price was 38, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 34000
On 29 Aug TATACOMM was trading at 1932.95. The strike last trading price was 47.9, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 22500
On 28 Aug TATACOMM was trading at 1928.50. The strike last trading price was 58.4, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 12000
On 27 Aug TATACOMM was trading at 1946.15. The strike last trading price was 51.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4000
On 26 Aug TATACOMM was trading at 1947.70. The strike last trading price was 52.15, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 23 Aug TATACOMM was trading at 1906.90. The strike last trading price was 84, 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 22 Aug TATACOMM was trading at 1918.95. The strike last trading price was 84, 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 21 Aug TATACOMM was trading at 1887.10. The strike last trading price was 84, 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 20 Aug TATACOMM was trading at 1879.45. The strike last trading price was 84, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 19 Aug TATACOMM was trading at 1871.25. The strike last trading price was 84, which was -71.15 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 155.15, 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 155.15, 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 155.15, 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 155.15, 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 155.15, 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 155.15, 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 155.15, 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 155.15, 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 155.15, 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 155.15, 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 155.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0