TATACOMM
Tata Communications Ltd
Historical option data for TATACOMM
18 Sep 2024 04:10 PM IST
| TATACOMM 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1995.10 | 40 | -26.70 | 38,000 | 4,000 | 56,500 | ||||
| 17 Sept | 2029.95 | 66.7 | -22.40 | 6,000 | -2,500 | 52,500 | ||||
| 16 Sept | 2047.50 | 89.1 | -0.90 | 9,000 | -1,500 | 54,500 | ||||
| 13 Sept | 2060.20 | 90 | 27.00 | 43,000 | 1,500 | 56,500 | ||||
| 12 Sept | 2021.45 | 63 | 13.85 | 1,36,500 | -22,500 | 54,500 | ||||
| 11 Sept | 1982.65 | 49.15 | -9.10 | 2,29,000 | -16,500 | 74,500 | ||||
| 10 Sept | 1997.30 | 58.25 | 34.25 | 5,55,000 | -9,000 | 91,000 | ||||
| 9 Sept | 1925.85 | 24 | -10.95 | 83,000 | -6,500 | 1,00,500 | ||||
| 6 Sept | 1941.35 | 34.95 | -15.30 | 1,49,000 | 20,500 | 1,06,500 | ||||
| 5 Sept | 1977.15 | 50.25 | 10.75 | 1,90,000 | 3,000 | 87,500 | ||||
| 4 Sept | 1952.10 | 39.5 | -16.40 | 83,500 | 4,000 | 84,000 | ||||
| 3 Sept | 1981.45 | 55.9 | 6.20 | 3,16,000 | -10,500 | 80,000 | ||||
| 2 Sept | 1965.20 | 49.7 | -2.30 | 1,38,000 | 9,000 | 91,000 | ||||
| 30 Aug | 1961.85 | 52 | 11.50 | 1,46,000 | 23,500 | 81,500 | ||||
| 29 Aug | 1932.95 | 40.5 | -5.50 | 13,500 | 4,500 | 57,500 | ||||
| 28 Aug | 1928.50 | 46 | -8.45 | 36,500 | 12,000 | 53,000 | ||||
| 27 Aug | 1946.15 | 54.45 | -4.55 | 49,500 | 28,000 | 41,000 | ||||
| 26 Aug | 1947.70 | 59 | 16.50 | 19,500 | 7,500 | 9,500 | ||||
| 23 Aug | 1906.90 | 42.5 | -15.40 | 4,000 | 1,500 | 1,500 | ||||
|
|
||||||||||
| 22 Aug | 1918.95 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1887.10 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1879.45 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1871.25 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1864.60 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1833.35 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1849.45 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1886.75 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1887.50 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1854.50 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1876.75 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1841.70 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1869.95 | 57.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1886.40 | 57.9 | 0 | 0 | 0 | |||||
For Tata Communications Ltd - strike price 1980 expiring on 26SEP2024
Delta for 1980 CE is -
Historical price for 1980 CE is as follows
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 40, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 56500
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 66.7, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 52500
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 89.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 54500
On 13 Sept TATACOMM was trading at 2060.20. The strike last trading price was 90, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 56500
On 12 Sept TATACOMM was trading at 2021.45. The strike last trading price was 63, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 54500
On 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 49.15, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 74500
On 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 58.25, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 91000
On 9 Sept TATACOMM was trading at 1925.85. The strike last trading price was 24, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 100500
On 6 Sept TATACOMM was trading at 1941.35. The strike last trading price was 34.95, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 106500
On 5 Sept TATACOMM was trading at 1977.15. The strike last trading price was 50.25, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 87500
On 4 Sept TATACOMM was trading at 1952.10. The strike last trading price was 39.5, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 84000
On 3 Sept TATACOMM was trading at 1981.45. The strike last trading price was 55.9, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 80000
On 2 Sept TATACOMM was trading at 1965.20. The strike last trading price was 49.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 91000
On 30 Aug TATACOMM was trading at 1961.85. The strike last trading price was 52, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 81500
On 29 Aug TATACOMM was trading at 1932.95. The strike last trading price was 40.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 57500
On 28 Aug TATACOMM was trading at 1928.50. The strike last trading price was 46, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 53000
On 27 Aug TATACOMM was trading at 1946.15. The strike last trading price was 54.45, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 41000
On 26 Aug TATACOMM was trading at 1947.70. The strike last trading price was 59, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 9500
On 23 Aug TATACOMM was trading at 1906.90. The strike last trading price was 42.5, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 22 Aug TATACOMM was trading at 1918.95. The strike last trading price was 57.9, 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 21 Aug TATACOMM was trading at 1887.10. The strike last trading price was 57.9, 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 20 Aug TATACOMM was trading at 1879.45. The strike last trading price was 57.9, 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 19 Aug TATACOMM was trading at 1871.25. The strike last trading price was 57.9, 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 16 Aug TATACOMM was trading at 1864.60. The strike last trading price was 57.9, 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 14 Aug TATACOMM was trading at 1833.35. The strike last trading price was 57.9, 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 13 Aug TATACOMM was trading at 1849.45. The strike last trading price was 57.9, 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 12 Aug TATACOMM was trading at 1886.75. The strike last trading price was 57.9, 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 9 Aug TATACOMM was trading at 1887.50. The strike last trading price was 57.9, 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 8 Aug TATACOMM was trading at 1854.50. The strike last trading price was 57.9, 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 57.9, 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 6 Aug TATACOMM was trading at 1841.70. The strike last trading price was 57.9, 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 5 Aug TATACOMM was trading at 1869.95. The strike last trading price was 57.9, 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 26 Jul TATACOMM was trading at 1886.40. The strike last trading price was 57.9, 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 1980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1995.10 | 25.2 | 12.55 | 1,67,500 | -2,500 | 44,000 |
| 17 Sept | 2029.95 | 12.65 | -0.20 | 56,500 | 7,500 | 47,000 |
| 16 Sept | 2047.50 | 12.85 | 2.05 | 62,500 | -12,000 | 39,000 |
| 13 Sept | 2060.20 | 10.8 | -8.85 | 1,31,000 | 1,000 | 51,000 |
| 12 Sept | 2021.45 | 19.65 | -19.45 | 74,500 | -500 | 48,500 |
| 11 Sept | 1982.65 | 39.1 | 6.50 | 1,77,000 | -13,500 | 49,500 |
| 10 Sept | 1997.30 | 32.6 | -41.10 | 1,07,500 | 24,000 | 62,500 |
| 9 Sept | 1925.85 | 73.7 | 8.05 | 500 | 0 | 38,500 |
| 6 Sept | 1941.35 | 65.65 | 19.65 | 13,000 | -500 | 39,000 |
| 5 Sept | 1977.15 | 46 | -15.30 | 37,500 | 3,500 | 39,500 |
| 4 Sept | 1952.10 | 61.3 | 15.65 | 18,000 | -1,500 | 36,000 |
| 3 Sept | 1981.45 | 45.65 | -11.30 | 83,500 | 5,500 | 38,500 |
| 2 Sept | 1965.20 | 56.95 | -0.05 | 22,500 | 5,500 | 32,500 |
| 30 Aug | 1961.85 | 57 | -124.80 | 35,000 | 27,500 | 27,500 |
| 29 Aug | 1932.95 | 181.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1928.50 | 181.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1946.15 | 181.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1947.70 | 181.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1906.90 | 181.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1918.95 | 181.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1887.10 | 181.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1879.45 | 181.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1871.25 | 181.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1864.60 | 181.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1833.35 | 181.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1849.45 | 181.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1886.75 | 181.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1887.50 | 181.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1854.50 | 181.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1876.75 | 181.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1841.70 | 181.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1869.95 | 181.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1886.40 | 181.8 | 0 | 0 | 0 | |
For Tata Communications Ltd - strike price 1980 expiring on 26SEP2024
Delta for 1980 PE is -
Historical price for 1980 PE is as follows
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 25.2, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 44000
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 12.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 47000
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 12.85, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 39000
On 13 Sept TATACOMM was trading at 2060.20. The strike last trading price was 10.8, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 51000
On 12 Sept TATACOMM was trading at 2021.45. The strike last trading price was 19.65, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 48500
On 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 39.1, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 49500
On 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 32.6, which was -41.10 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 62500
On 9 Sept TATACOMM was trading at 1925.85. The strike last trading price was 73.7, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38500
On 6 Sept TATACOMM was trading at 1941.35. The strike last trading price was 65.65, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 39000
On 5 Sept TATACOMM was trading at 1977.15. The strike last trading price was 46, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 39500
On 4 Sept TATACOMM was trading at 1952.10. The strike last trading price was 61.3, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 36000
On 3 Sept TATACOMM was trading at 1981.45. The strike last trading price was 45.65, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 38500
On 2 Sept TATACOMM was trading at 1965.20. The strike last trading price was 56.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 32500
On 30 Aug TATACOMM was trading at 1961.85. The strike last trading price was 57, which was -124.80 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 27500
On 29 Aug TATACOMM was trading at 1932.95. The strike last trading price was 181.8, 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 28 Aug TATACOMM was trading at 1928.50. The strike last trading price was 181.8, 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 Aug TATACOMM was trading at 1946.15. The strike last trading price was 181.8, 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 Aug TATACOMM was trading at 1947.70. The strike last trading price was 181.8, 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 23 Aug TATACOMM was trading at 1906.90. The strike last trading price was 181.8, 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 181.8, 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 181.8, 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 181.8, 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 181.8, 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 181.8, 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 181.8, 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 181.8, 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 181.8, 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 181.8, 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 181.8, 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 181.8, 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 181.8, 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 181.8, 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 181.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0