TATACOMM
Tata Communications Ltd
Historical option data for TATACOMM
18 Sep 2024 04:10 PM IST
| TATACOMM 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1995.10 | 15.75 | -13.25 | 2,63,000 | 5,500 | 1,68,000 | ||||
| 17 Sept | 2029.95 | 29 | -13.30 | 4,17,500 | 29,000 | 1,62,500 | ||||
| 16 Sept | 2047.50 | 42.3 | -5.40 | 1,74,500 | -48,000 | 1,32,500 | ||||
| 13 Sept | 2060.20 | 47.7 | 16.05 | 11,72,500 | -17,000 | 1,80,000 | ||||
| 12 Sept | 2021.45 | 31.65 | 6.65 | 9,07,500 | 44,500 | 1,97,000 | ||||
| 11 Sept | 1982.65 | 25 | -5.70 | 7,19,500 | 31,500 | 1,54,000 | ||||
| 10 Sept | 1997.30 | 30.7 | 18.70 | 5,98,500 | 25,500 | 1,22,500 | ||||
| 9 Sept | 1925.85 | 12 | -5.50 | 1,63,000 | -19,500 | 97,500 | ||||
| 6 Sept | 1941.35 | 17.5 | -8.45 | 1,11,000 | 12,000 | 1,15,500 | ||||
| 5 Sept | 1977.15 | 25.95 | 4.50 | 1,24,000 | -6,000 | 1,03,500 | ||||
| 4 Sept | 1952.10 | 21.45 | -10.05 | 1,18,500 | -11,000 | 1,10,000 | ||||
| 3 Sept | 1981.45 | 31.5 | 1.65 | 5,91,500 | 88,500 | 1,20,500 | ||||
| 2 Sept | 1965.20 | 29.85 | -1.15 | 16,000 | 4,000 | 33,500 | ||||
| 30 Aug | 1961.85 | 31 | 5.40 | 47,500 | 15,000 | 29,000 | ||||
| 29 Aug | 1932.95 | 25.6 | -0.90 | 10,000 | 8,000 | 14,500 | ||||
| 28 Aug | 1928.50 | 26.5 | -6.50 | 18,000 | -500 | 6,000 | ||||
| 27 Aug | 1946.15 | 33 | -2.00 | 4,000 | 0 | 6,500 | ||||
| 26 Aug | 1947.70 | 35 | 10.00 | 11,500 | 500 | 6,000 | ||||
| 23 Aug | 1906.90 | 25 | -5.00 | 1,500 | 0 | 5,000 | ||||
| 22 Aug | 1918.95 | 30 | 6.00 | 4,000 | 500 | 4,500 | ||||
| 21 Aug | 1887.10 | 24 | -50.80 | 4,000 | 3,500 | 3,500 | ||||
| 20 Aug | 1879.45 | 74.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1864.60 | 74.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1854.50 | 74.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 1841.70 | 74.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1990.75 | 74.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1907.50 | 74.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1851.05 | 74.8 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1871.15 | 74.8 | 74.80 | 0 | 0 | 0 | ||||
| 12 Jul | 1859.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1869.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1854.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1843.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1857.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1888.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1876.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1894.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1889.50 | 0 | 0 | 0 | 0 | |||||
For Tata Communications Ltd - strike price 2040 expiring on 26SEP2024
Delta for 2040 CE is -
Historical price for 2040 CE is as follows
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 15.75, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 168000
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 29, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 162500
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 42.3, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 132500
On 13 Sept TATACOMM was trading at 2060.20. The strike last trading price was 47.7, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 180000
On 12 Sept TATACOMM was trading at 2021.45. The strike last trading price was 31.65, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 44500 which increased total open position to 197000
On 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 25, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 154000
On 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 30.7, which was 18.70 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 122500
On 9 Sept TATACOMM was trading at 1925.85. The strike last trading price was 12, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 97500
On 6 Sept TATACOMM was trading at 1941.35. The strike last trading price was 17.5, 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 115500
On 5 Sept TATACOMM was trading at 1977.15. The strike last trading price was 25.95, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 103500
On 4 Sept TATACOMM was trading at 1952.10. The strike last trading price was 21.45, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 110000
On 3 Sept TATACOMM was trading at 1981.45. The strike last trading price was 31.5, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 88500 which increased total open position to 120500
On 2 Sept TATACOMM was trading at 1965.20. The strike last trading price was 29.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 33500
On 30 Aug TATACOMM was trading at 1961.85. The strike last trading price was 31, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 29000
On 29 Aug TATACOMM was trading at 1932.95. The strike last trading price was 25.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 14500
On 28 Aug TATACOMM was trading at 1928.50. The strike last trading price was 26.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 6000
On 27 Aug TATACOMM was trading at 1946.15. The strike last trading price was 33, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 26 Aug TATACOMM was trading at 1947.70. The strike last trading price was 35, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 6000
On 23 Aug TATACOMM was trading at 1906.90. The strike last trading price was 25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 22 Aug TATACOMM was trading at 1918.95. The strike last trading price was 30, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 4500
On 21 Aug TATACOMM was trading at 1887.10. The strike last trading price was 24, which was -50.80 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 20 Aug TATACOMM was trading at 1879.45. The strike last trading price was 74.8, 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 74.8, 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 74.8, 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 74.8, 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 31 Jul TATACOMM was trading at 1990.75. The strike last trading price was 74.8, 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 30 Jul TATACOMM was trading at 1907.50. The strike last trading price was 74.8, 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 Jul TATACOMM was trading at 1851.05. The strike last trading price was 74.8, 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 15 Jul TATACOMM was trading at 1871.15. The strike last trading price was 74.8, which was 74.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul TATACOMM was trading at 1859.50. 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 0 which decreased total open position to 0
On 11 Jul TATACOMM was trading at 1869.00. 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 0 which decreased total open position to 0
On 10 Jul TATACOMM was trading at 1854.75. 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 0 which decreased total open position to 0
On 9 Jul TATACOMM was trading at 1843.75. 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 0 which decreased total open position to 0
On 8 Jul TATACOMM was trading at 1857.20. 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 0 which decreased total open position to 0
On 5 Jul TATACOMM was trading at 1888.30. 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 0 which decreased total open position to 0
On 4 Jul TATACOMM was trading at 1876.30. 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 0 which decreased total open position to 0
On 3 Jul TATACOMM was trading at 1894.75. 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 0 which decreased total open position to 0
On 2 Jul TATACOMM was trading at 1889.50. The strike last trading price was 0, 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 2040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1995.10 | 57.05 | 21.05 | 25,500 | -2,500 | 57,000 |
| 17 Sept | 2029.95 | 36 | 6.65 | 1,45,500 | -4,000 | 59,500 |
| 16 Sept | 2047.50 | 29.35 | 1.00 | 82,000 | 4,000 | 64,000 |
| 13 Sept | 2060.20 | 28.35 | -17.25 | 4,07,000 | 22,000 | 60,000 |
| 12 Sept | 2021.45 | 45.6 | -28.55 | 68,000 | 21,000 | 38,000 |
| 11 Sept | 1982.65 | 74.15 | 11.50 | 32,500 | 15,000 | 17,500 |
| 10 Sept | 1997.30 | 62.65 | -27.35 | 2,000 | 1,000 | 1,500 |
| 9 Sept | 1925.85 | 90 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1941.35 | 90 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1977.15 | 90 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1952.10 | 90 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1981.45 | 90 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1965.20 | 90 | 0.00 | 0 | 500 | 0 |
| 30 Aug | 1961.85 | 90 | -129.55 | 500 | 0 | 0 |
| 29 Aug | 1932.95 | 219.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1928.50 | 219.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1946.15 | 219.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1947.70 | 219.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1906.90 | 219.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1918.95 | 219.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1887.10 | 219.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1879.45 | 219.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1864.60 | 219.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1854.50 | 219.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1841.70 | 219.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1990.75 | 219.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1907.50 | 219.55 | 219.55 | 0 | 0 | 0 |
| 16 Jul | 1851.05 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1871.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1859.50 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1869.00 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1854.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1843.75 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1857.20 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1888.30 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1876.30 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1894.75 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1889.50 | 0 | 0 | 0 | 0 | |
For Tata Communications Ltd - strike price 2040 expiring on 26SEP2024
Delta for 2040 PE is -
Historical price for 2040 PE is as follows
On 18 Sept TATACOMM was trading at 1995.10. The strike last trading price was 57.05, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 57000
On 17 Sept TATACOMM was trading at 2029.95. The strike last trading price was 36, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 59500
On 16 Sept TATACOMM was trading at 2047.50. The strike last trading price was 29.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 64000
On 13 Sept TATACOMM was trading at 2060.20. The strike last trading price was 28.35, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 60000
On 12 Sept TATACOMM was trading at 2021.45. The strike last trading price was 45.6, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 38000
On 11 Sept TATACOMM was trading at 1982.65. The strike last trading price was 74.15, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 17500
On 10 Sept TATACOMM was trading at 1997.30. The strike last trading price was 62.65, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1500
On 9 Sept TATACOMM was trading at 1925.85. The strike last trading price was 90, 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 90, 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 90, 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 90, 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 3 Sept TATACOMM was trading at 1981.45. The strike last trading price was 90, 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 2 Sept TATACOMM was trading at 1965.20. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 30 Aug TATACOMM was trading at 1961.85. The strike last trading price was 90, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug TATACOMM was trading at 1932.95. The strike last trading price was 219.55, 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 219.55, 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 219.55, 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 219.55, 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 219.55, 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 219.55, 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 219.55, 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 219.55, 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 219.55, 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 219.55, 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 219.55, 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 219.55, 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 219.55, which was 219.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul TATACOMM was trading at 1851.05. 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 0 which decreased total open position to 0
On 15 Jul TATACOMM was trading at 1871.15. 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 0 which decreased total open position to 0
On 12 Jul TATACOMM was trading at 1859.50. 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 0 which decreased total open position to 0
On 11 Jul TATACOMM was trading at 1869.00. 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 0 which decreased total open position to 0
On 10 Jul TATACOMM was trading at 1854.75. 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 0 which decreased total open position to 0
On 9 Jul TATACOMM was trading at 1843.75. 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 0 which decreased total open position to 0
On 8 Jul TATACOMM was trading at 1857.20. 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 0 which decreased total open position to 0
On 5 Jul TATACOMM was trading at 1888.30. 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 0 which decreased total open position to 0
On 4 Jul TATACOMM was trading at 1876.30. 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 0 which decreased total open position to 0
On 3 Jul TATACOMM was trading at 1894.75. 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 0 which decreased total open position to 0
On 2 Jul TATACOMM was trading at 1889.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0