TATACOMM
Tata Communications Ltd
Historical option data for TATACOMM
18 Sep 2024 04:10 PM IST
| TATACOMM 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1995.10 | 20.2 | -19.30 | 2,30,000 | 8,500 | 1,74,000 | ||||
| 17 Sept | 2029.95 | 39.5 | -14.05 | 1,13,000 | 1,500 | 1,67,500 | ||||
| 16 Sept | 2047.50 | 53.55 | -7.30 | 35,500 | -1,500 | 1,66,000 | ||||
| 13 Sept | 2060.20 | 60.85 | 20.85 | 4,60,500 | -74,500 | 1,69,000 | ||||
| 12 Sept | 2021.45 | 40 | 8.30 | 10,99,000 | 1,35,500 | 2,42,500 | ||||
| 11 Sept | 1982.65 | 31.7 | -6.60 | 5,87,500 | 28,000 | 1,07,000 | ||||
| 10 Sept | 1997.30 | 38.3 | 23.50 | 5,59,000 | 11,500 | 79,000 | ||||
| 9 Sept | 1925.85 | 14.8 | -7.55 | 91,000 | -18,500 | 67,000 | ||||
| 6 Sept | 1941.35 | 22.35 | -10.15 | 55,500 | -4,500 | 85,000 | ||||
| 5 Sept | 1977.15 | 32.5 | 6.50 | 78,000 | 3,500 | 90,000 | ||||
| 4 Sept | 1952.10 | 26 | -11.70 | 67,500 | -1,500 | 86,000 | ||||
| 3 Sept | 1981.45 | 37.7 | 3.70 | 6,33,500 | 73,000 | 84,500 | ||||
| 2 Sept | 1965.20 | 34 | -3.05 | 6,000 | 1,000 | 11,000 | ||||
| 30 Aug | 1961.85 | 37.05 | 7.05 | 30,000 | 6,500 | 10,000 | ||||
| 29 Aug | 1932.95 | 30 | -0.80 | 2,000 | 1,500 | 3,500 | ||||
| 28 Aug | 1928.50 | 30.8 | -7.50 | 1,500 | 500 | 1,500 | ||||
| 27 Aug | 1946.15 | 38.3 | -3.95 | 2,500 | -500 | 1,000 | ||||
| 26 Aug | 1947.70 | 42.25 | -4.85 | 2,000 | 1,000 | 1,000 | ||||
| 23 Aug | 1906.90 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1918.95 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1887.10 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1879.45 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1864.60 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1854.50 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1841.70 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1990.75 | 47.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 1907.50 | 47.1 | 0 | 0 | 0 | |||||
For Tata Communications Ltd - strike price 2020 expiring on 26SEP2024
Delta for 2020 CE is -
Historical price for 2020 CE is as follows
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 20.2, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 174000
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 39.5, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 167500
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 53.55, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 166000
On 13 Sept TATACOMM was trading at 2060.20. The strike last trading price was 60.85, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by -74500 which decreased total open position to 169000
On 12 Sept TATACOMM was trading at 2021.45. The strike last trading price was 40, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 135500 which increased total open position to 242500
On 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 31.7, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 107000
On 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 38.3, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 79000
On 9 Sept TATACOMM was trading at 1925.85. The strike last trading price was 14.8, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -18500 which decreased total open position to 67000
On 6 Sept TATACOMM was trading at 1941.35. The strike last trading price was 22.35, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 85000
On 5 Sept TATACOMM was trading at 1977.15. The strike last trading price was 32.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 90000
On 4 Sept TATACOMM was trading at 1952.10. The strike last trading price was 26, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 86000
On 3 Sept TATACOMM was trading at 1981.45. The strike last trading price was 37.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 73000 which increased total open position to 84500
On 2 Sept TATACOMM was trading at 1965.20. The strike last trading price was 34, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 11000
On 30 Aug TATACOMM was trading at 1961.85. The strike last trading price was 37.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 10000
On 29 Aug TATACOMM was trading at 1932.95. The strike last trading price was 30, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3500
On 28 Aug TATACOMM was trading at 1928.50. The strike last trading price was 30.8, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1500
On 27 Aug TATACOMM was trading at 1946.15. The strike last trading price was 38.3, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 1000
On 26 Aug TATACOMM was trading at 1947.70. The strike last trading price was 42.25, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 23 Aug TATACOMM was trading at 1906.90. The strike last trading price was 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 47.1, 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 31 Jul TATACOMM was trading at 1990.75. The strike last trading price was 47.1, 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 Jul TATACOMM was trading at 1907.50. The strike last trading price was 47.1, 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 2020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1995.10 | 47 | 21.25 | 1,78,500 | -3,500 | 2,17,500 |
| 17 Sept | 2029.95 | 25.75 | 2.45 | 1,67,000 | -7,000 | 2,22,000 |
| 16 Sept | 2047.50 | 23.3 | 2.10 | 62,500 | 4,500 | 2,29,000 |
| 13 Sept | 2060.20 | 21.2 | -14.70 | 1,89,500 | 18,500 | 2,24,500 |
| 12 Sept | 2021.45 | 35.9 | -24.75 | 3,61,500 | 1,45,000 | 2,06,000 |
| 11 Sept | 1982.65 | 60.65 | 8.65 | 1,36,500 | 7,000 | 61,500 |
| 10 Sept | 1997.30 | 52 | -54.35 | 41,500 | 23,500 | 54,500 |
| 9 Sept | 1925.85 | 106.35 | 32.35 | 21,000 | -16,000 | 31,500 |
| 6 Sept | 1941.35 | 74 | 9.60 | 1,000 | 0 | 48,000 |
| 5 Sept | 1977.15 | 64.4 | -23.05 | 1,000 | 0 | 48,500 |
| 4 Sept | 1952.10 | 87.45 | 20.90 | 2,000 | 500 | 48,500 |
| 3 Sept | 1981.45 | 66.55 | -8.20 | 92,000 | 47,000 | 48,000 |
| 2 Sept | 1965.20 | 74.75 | 0.00 | 0 | 1,000 | 0 |
| 30 Aug | 1961.85 | 74.75 | -135.75 | 1,000 | 500 | 500 |
| 29 Aug | 1932.95 | 210.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1928.50 | 210.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1946.15 | 210.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1947.70 | 210.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1906.90 | 210.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1918.95 | 210.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1887.10 | 210.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1879.45 | 210.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1864.60 | 210.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1854.50 | 210.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1841.70 | 210.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1990.75 | 210.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1907.50 | 210.5 | 0 | 0 | 0 | |
For Tata Communications Ltd - strike price 2020 expiring on 26SEP2024
Delta for 2020 PE is -
Historical price for 2020 PE is as follows
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 47, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 217500
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 25.75, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 222000
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 23.3, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 229000
On 13 Sept TATACOMM was trading at 2060.20. The strike last trading price was 21.2, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 224500
On 12 Sept TATACOMM was trading at 2021.45. The strike last trading price was 35.9, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 206000
On 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 60.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 61500
On 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 52, which was -54.35 lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 54500
On 9 Sept TATACOMM was trading at 1925.85. The strike last trading price was 106.35, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 31500
On 6 Sept TATACOMM was trading at 1941.35. The strike last trading price was 74, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 5 Sept TATACOMM was trading at 1977.15. The strike last trading price was 64.4, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48500
On 4 Sept TATACOMM was trading at 1952.10. The strike last trading price was 87.45, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 48500
On 3 Sept TATACOMM was trading at 1981.45. The strike last trading price was 66.55, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 48000
On 2 Sept TATACOMM was trading at 1965.20. The strike last trading price was 74.75, 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 30 Aug TATACOMM was trading at 1961.85. The strike last trading price was 74.75, which was -135.75 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 29 Aug TATACOMM was trading at 1932.95. The strike last trading price was 210.5, 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 210.5, 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 210.5, 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 210.5, 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 210.5, 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 210.5, 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 210.5, 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 210.5, 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 210.5, 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 210.5, 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 210.5, 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 31 Jul TATACOMM was trading at 1990.75. The strike last trading price was 210.5, 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 Jul TATACOMM was trading at 1907.50. The strike last trading price was 210.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0