TATACOMM
Tata Communications Ltd
Historical option data for TATACOMM
20 Dec 2024 04:10 PM IST
| TATACOMM 26DEC2024 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1710.45 | 0.7 | -0.45 | - | 410 | -186 | 753 | |||
| 19 Dec | 1768.00 | 1.15 | -0.15 | 45.35 | 205 | -27 | 940 | |||
| 18 Dec | 1795.55 | 1.3 | -0.40 | 38.18 | 248 | -44 | 968 | |||
| 17 Dec | 1813.55 | 1.7 | -0.65 | 35.91 | 603 | -113 | 1,013 | |||
| 16 Dec | 1856.25 | 2.35 | 0.05 | 29.92 | 963 | -33 | 1,126 | |||
| 13 Dec | 1840.95 | 2.3 | -2.20 | 26.63 | 1,536 | -166 | 1,156 | |||
| 12 Dec | 1851.10 | 4.5 | -1.35 | 28.06 | 4,217 | 569 | 1,334 | |||
| 11 Dec | 1839.95 | 5.85 | 4.15 | 30.25 | 2,415 | 423 | 822 | |||
| 10 Dec | 1775.10 | 1.7 | -0.10 | 30.46 | 66 | -6 | 398 | |||
| 9 Dec | 1785.35 | 1.8 | -0.35 | 27.95 | 102 | -11 | 405 | |||
| 6 Dec | 1788.10 | 2.15 | -0.20 | 26.24 | 122 | 8 | 408 | |||
| 5 Dec | 1805.70 | 2.35 | 0.05 | 24.59 | 345 | 55 | 401 | |||
| 4 Dec | 1800.85 | 2.3 | -1.35 | 23.86 | 554 | -9 | 346 | |||
| 3 Dec | 1807.90 | 3.65 | 0.70 | 25.66 | 807 | 158 | 354 | |||
| 2 Dec | 1792.15 | 2.95 | 1.05 | 25.63 | 176 | 49 | 195 | |||
| 29 Nov | 1755.10 | 1.9 | -0.45 | 25.20 | 87 | 22 | 146 | |||
| 28 Nov | 1745.10 | 2.35 | -0.50 | 26.86 | 74 | 36 | 123 | |||
| 27 Nov | 1763.00 | 2.85 | -0.65 | 25.87 | 53 | 29 | 85 | |||
| 26 Nov | 1765.05 | 3.5 | -2.75 | 25.90 | 39 | 17 | 55 | |||
| 25 Nov | 1784.10 | 6.25 | 3.75 | 26.39 | 34 | 26 | 38 | |||
| 22 Nov | 1738.15 | 2.5 | -2.00 | 24.87 | 15 | 5 | 17 | |||
| 21 Nov | 1711.55 | 4.5 | 1.65 | 30.55 | 15 | 10 | 12 | |||
| 20 Nov | 1736.70 | 2.85 | 0.00 | 25.15 | 2 | 1 | 2 | |||
| 19 Nov | 1736.70 | 2.85 | 2.85 | 25.15 | 2 | 1 | 2 | |||
| 21 Oct | 1852.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1873.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1830.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1922.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1931.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1951.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1963.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1951.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 1949.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2004.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1980.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2082.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2143.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2158.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2134.75 | 0 | - | 0 | 0 | 0 | ||||
For Tata Communications Ltd - strike price 2000 expiring on 26DEC2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 20 Dec TATACOMM was trading at 1710.45. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -186 which decreased total open position to 753
On 19 Dec TATACOMM was trading at 1768.00. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 45.35, the open interest changed by -27 which decreased total open position to 940
On 18 Dec TATACOMM was trading at 1795.55. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was 38.18, the open interest changed by -44 which decreased total open position to 968
On 17 Dec TATACOMM was trading at 1813.55. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 35.91, the open interest changed by -113 which decreased total open position to 1013
On 16 Dec TATACOMM was trading at 1856.25. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 29.92, the open interest changed by -33 which decreased total open position to 1126
On 13 Dec TATACOMM was trading at 1840.95. The strike last trading price was 2.3, which was -2.20 lower than the previous day. The implied volatity was 26.63, the open interest changed by -166 which decreased total open position to 1156
On 12 Dec TATACOMM was trading at 1851.10. The strike last trading price was 4.5, which was -1.35 lower than the previous day. The implied volatity was 28.06, the open interest changed by 569 which increased total open position to 1334
On 11 Dec TATACOMM was trading at 1839.95. The strike last trading price was 5.85, which was 4.15 higher than the previous day. The implied volatity was 30.25, the open interest changed by 423 which increased total open position to 822
On 10 Dec TATACOMM was trading at 1775.10. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 30.46, the open interest changed by -6 which decreased total open position to 398
On 9 Dec TATACOMM was trading at 1785.35. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 27.95, the open interest changed by -11 which decreased total open position to 405
On 6 Dec TATACOMM was trading at 1788.10. The strike last trading price was 2.15, which was -0.20 lower than the previous day. The implied volatity was 26.24, the open interest changed by 8 which increased total open position to 408
On 5 Dec TATACOMM was trading at 1805.70. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 24.59, the open interest changed by 55 which increased total open position to 401
On 4 Dec TATACOMM was trading at 1800.85. The strike last trading price was 2.3, which was -1.35 lower than the previous day. The implied volatity was 23.86, the open interest changed by -9 which decreased total open position to 346
On 3 Dec TATACOMM was trading at 1807.90. The strike last trading price was 3.65, which was 0.70 higher than the previous day. The implied volatity was 25.66, the open interest changed by 158 which increased total open position to 354
On 2 Dec TATACOMM was trading at 1792.15. The strike last trading price was 2.95, which was 1.05 higher than the previous day. The implied volatity was 25.63, the open interest changed by 49 which increased total open position to 195
On 29 Nov TATACOMM was trading at 1755.10. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 25.20, the open interest changed by 22 which increased total open position to 146
On 28 Nov TATACOMM was trading at 1745.10. The strike last trading price was 2.35, which was -0.50 lower than the previous day. The implied volatity was 26.86, the open interest changed by 36 which increased total open position to 123
On 27 Nov TATACOMM was trading at 1763.00. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was 25.87, the open interest changed by 29 which increased total open position to 85
On 26 Nov TATACOMM was trading at 1765.05. The strike last trading price was 3.5, which was -2.75 lower than the previous day. The implied volatity was 25.90, the open interest changed by 17 which increased total open position to 55
On 25 Nov TATACOMM was trading at 1784.10. The strike last trading price was 6.25, which was 3.75 higher than the previous day. The implied volatity was 26.39, the open interest changed by 26 which increased total open position to 38
On 22 Nov TATACOMM was trading at 1738.15. The strike last trading price was 2.5, which was -2.00 lower than the previous day. The implied volatity was 24.87, the open interest changed by 5 which increased total open position to 17
On 21 Nov TATACOMM was trading at 1711.55. The strike last trading price was 4.5, which was 1.65 higher than the previous day. The implied volatity was 30.55, the open interest changed by 10 which increased total open position to 12
On 20 Nov TATACOMM was trading at 1736.70. The strike last trading price was 2.85, which was 0.00 lower than the previous day. The implied volatity was 25.15, the open interest changed by 1 which increased total open position to 2
On 19 Nov TATACOMM was trading at 1736.70. The strike last trading price was 2.85, which was 2.85 higher than the previous day. The implied volatity was 25.15, the open interest changed by 1 which increased total open position to 2
On 21 Oct TATACOMM was trading at 1852.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TATACOMM was trading at 1873.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TATACOMM was trading at 1830.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TATACOMM was trading at 1922.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TATACOMM was trading at 1931.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TATACOMM was trading at 1951.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TATACOMM was trading at 1963.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TATACOMM was trading at 1951.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TATACOMM was trading at 1949.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TATACOMM was trading at 2004.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TATACOMM was trading at 1980.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TATACOMM was trading at 2082.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TATACOMM was trading at 2143.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TATACOMM was trading at 2158.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept TATACOMM was trading at 2134.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TATACOMM 26DEC2024 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1710.45 | 222 | -9.00 | - | 20 | 0 | 158 |
| 19 Dec | 1768.00 | 231 | 86.15 | 45.55 | 12 | 0 | 158 |
| 18 Dec | 1795.55 | 144.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1813.55 | 144.85 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 1856.25 | 144.85 | -5.30 | - | 1 | 0 | 159 |
| 13 Dec | 1840.95 | 150.15 | 0.00 | 0.00 | 0 | 25 | 0 |
| 12 Dec | 1851.10 | 150.15 | -7.85 | 35.02 | 30 | 25 | 159 |
| 11 Dec | 1839.95 | 158 | -51.55 | 35.72 | 10 | 1 | 133 |
| 10 Dec | 1775.10 | 209.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 1785.35 | 209.55 | 6.00 | 37.85 | 1 | 0 | 131 |
| 6 Dec | 1788.10 | 203.55 | 10.40 | 36.98 | 5 | 0 | 131 |
| 5 Dec | 1805.70 | 193.15 | -1.60 | 34.81 | 14 | 1 | 128 |
| 4 Dec | 1800.85 | 194.75 | 6.45 | 36.11 | 3 | 0 | 127 |
| 3 Dec | 1807.90 | 188.3 | -14.70 | 28.85 | 15 | 0 | 125 |
| 2 Dec | 1792.15 | 203 | -40.00 | 30.10 | 3 | 0 | 125 |
| 29 Nov | 1755.10 | 243 | 0.00 | 0.00 | 0 | 18 | 0 |
| 28 Nov | 1745.10 | 243 | 18.00 | 28.70 | 18 | 17 | 124 |
| 27 Nov | 1763.00 | 225 | 10.15 | 20.81 | 49 | 47 | 105 |
| 26 Nov | 1765.05 | 214.85 | 10.75 | - | 18 | 16 | 56 |
| 25 Nov | 1784.10 | 204.1 | -51.45 | 31.78 | 6 | 7 | 39 |
| 22 Nov | 1738.15 | 255.55 | -14.45 | 37.93 | 2 | 1 | 33 |
| 21 Nov | 1711.55 | 270 | 39.00 | - | 24 | 21 | 29 |
| 20 Nov | 1736.70 | 231 | 0.00 | - | 8 | 8 | 0 |
| 19 Nov | 1736.70 | 231 | 161.70 | - | 8 | 0 | 0 |
| 21 Oct | 1852.85 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1873.00 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1830.05 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1922.45 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1931.30 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1951.35 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1963.75 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1951.80 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1949.35 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2004.15 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1980.00 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2082.05 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2143.10 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2158.75 | 69.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2134.75 | 69.3 | - | 0 | 0 | 0 | |
For Tata Communications Ltd - strike price 2000 expiring on 26DEC2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 20 Dec TATACOMM was trading at 1710.45. The strike last trading price was 222, 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 158
On 19 Dec TATACOMM was trading at 1768.00. The strike last trading price was 231, which was 86.15 higher than the previous day. The implied volatity was 45.55, the open interest changed by 0 which decreased total open position to 158
On 18 Dec TATACOMM was trading at 1795.55. The strike last trading price was 144.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec TATACOMM was trading at 1813.55. The strike last trading price was 144.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec TATACOMM was trading at 1856.25. The strike last trading price was 144.85, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159
On 13 Dec TATACOMM was trading at 1840.95. The strike last trading price was 150.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 12 Dec TATACOMM was trading at 1851.10. The strike last trading price was 150.15, which was -7.85 lower than the previous day. The implied volatity was 35.02, the open interest changed by 25 which increased total open position to 159
On 11 Dec TATACOMM was trading at 1839.95. The strike last trading price was 158, which was -51.55 lower than the previous day. The implied volatity was 35.72, the open interest changed by 1 which increased total open position to 133
On 10 Dec TATACOMM was trading at 1775.10. The strike last trading price was 209.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Dec TATACOMM was trading at 1785.35. The strike last trading price was 209.55, which was 6.00 higher than the previous day. The implied volatity was 37.85, the open interest changed by 0 which decreased total open position to 131
On 6 Dec TATACOMM was trading at 1788.10. The strike last trading price was 203.55, which was 10.40 higher than the previous day. The implied volatity was 36.98, the open interest changed by 0 which decreased total open position to 131
On 5 Dec TATACOMM was trading at 1805.70. The strike last trading price was 193.15, which was -1.60 lower than the previous day. The implied volatity was 34.81, the open interest changed by 1 which increased total open position to 128
On 4 Dec TATACOMM was trading at 1800.85. The strike last trading price was 194.75, which was 6.45 higher than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 127
On 3 Dec TATACOMM was trading at 1807.90. The strike last trading price was 188.3, which was -14.70 lower than the previous day. The implied volatity was 28.85, the open interest changed by 0 which decreased total open position to 125
On 2 Dec TATACOMM was trading at 1792.15. The strike last trading price was 203, which was -40.00 lower than the previous day. The implied volatity was 30.10, the open interest changed by 0 which decreased total open position to 125
On 29 Nov TATACOMM was trading at 1755.10. The strike last trading price was 243, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 28 Nov TATACOMM was trading at 1745.10. The strike last trading price was 243, which was 18.00 higher than the previous day. The implied volatity was 28.70, the open interest changed by 17 which increased total open position to 124
On 27 Nov TATACOMM was trading at 1763.00. The strike last trading price was 225, which was 10.15 higher than the previous day. The implied volatity was 20.81, the open interest changed by 47 which increased total open position to 105
On 26 Nov TATACOMM was trading at 1765.05. The strike last trading price was 214.85, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 56
On 25 Nov TATACOMM was trading at 1784.10. The strike last trading price was 204.1, which was -51.45 lower than the previous day. The implied volatity was 31.78, the open interest changed by 7 which increased total open position to 39
On 22 Nov TATACOMM was trading at 1738.15. The strike last trading price was 255.55, which was -14.45 lower than the previous day. The implied volatity was 37.93, the open interest changed by 1 which increased total open position to 33
On 21 Nov TATACOMM was trading at 1711.55. The strike last trading price was 270, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 29
On 20 Nov TATACOMM was trading at 1736.70. The strike last trading price was 231, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 19 Nov TATACOMM was trading at 1736.70. The strike last trading price was 231, which was 161.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Oct TATACOMM was trading at 1852.85. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TATACOMM was trading at 1873.00. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TATACOMM was trading at 1830.05. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TATACOMM was trading at 1922.45. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TATACOMM was trading at 1931.30. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TATACOMM was trading at 1951.35. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TATACOMM was trading at 1963.75. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TATACOMM was trading at 1951.80. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TATACOMM was trading at 1949.35. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TATACOMM was trading at 2004.15. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TATACOMM was trading at 1980.00. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TATACOMM was trading at 2082.05. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TATACOMM was trading at 2143.10. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TATACOMM was trading at 2158.75. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept TATACOMM was trading at 2134.75. The strike last trading price was 69.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
