TATATECH
Tata Technologies Limited
Historical option data for TATATECH
20 Mar 2026 04:13 PM IST
| TATATECH 30-MAR-2026 560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.29
Theta: -0.48
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 539.65 | 4.2 | 2.3 | 30.97 | 781 | -102 | 320 | |||||||||
| 19 Mar | 522.50 | 2.05 | -5.9 | 32.78 | 850 | -6 | 422 | |||||||||
| 18 Mar | 548.60 | 7.5 | 5 | 29.14 | 6,989 | 208 | 446 | |||||||||
| 17 Mar | 524.85 | 2.45 | -2.2 | 31.27 | 132 | 46 | 243 | |||||||||
| 16 Mar | 528.15 | 4.35 | -3.75 | 35.53 | 191 | -9 | 200 | |||||||||
| 13 Mar | 540.35 | 8.45 | -5.55 | 33.1 | 257 | 40 | 211 | |||||||||
| 12 Mar | 551.85 | 14.2 | -2 | 33.98 | 214 | 22 | 181 | |||||||||
| 11 Mar | 556.90 | 15.65 | -6.75 | 31.57 | 88 | 29 | 156 | |||||||||
| 10 Mar | 568.00 | 23.4 | 0.95 | 30.47 | 62 | 24 | 126 | |||||||||
| 9 Mar | 566.10 | 22.25 | -10.75 | 32.47 | 159 | 50 | 102 | |||||||||
| 6 Mar | 576.50 | 33 | 4 | 35.1 | 1 | 0 | 53 | |||||||||
| 5 Mar | 576.10 | 29 | 0.1 | 30.14 | 1 | 0 | 53 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 571.95 | 28.9 | -5.2 | 33.26 | 9 | 3 | 53 | |||||||||
| 2 Mar | 580.40 | 33.85 | -5.95 | 27.09 | 25 | 8 | 50 | |||||||||
| 27 Feb | 585.45 | 39.75 | 5.5 | 29.01 | 19 | 2 | 47 | |||||||||
| 26 Feb | 583.00 | 34.2 | 2.2 | - | 0 | 0 | 45 | |||||||||
| 25 Feb | 577.75 | 34.2 | 2.2 | 32.34 | 14 | 6 | 43 | |||||||||
| 24 Feb | 572.15 | 32 | -9.05 | 30.61 | 48 | 34 | 35 | |||||||||
| 23 Feb | 600.55 | 41.05 | -52.65 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 607.70 | 41.05 | -52.65 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 601.50 | 41.05 | -52.65 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 604.95 | 41.05 | -52.65 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 603.95 | 41.05 | -52.65 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 597.45 | 41.05 | -52.65 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 598.25 | 41.05 | -52.65 | 12.86 | 1 | 0 | 0 | |||||||||
For Tata Technologies Limited - strike price 560 expiring on 30MAR2026
Delta for 560 CE is 0.26
Historical price for 560 CE is as follows
On 20 Mar TATATECH was trading at 539.65. The strike last trading price was 4.2, which was 2.3 higher than the previous day. The implied volatity was 30.97, the open interest changed by -102 which decreased total open position to 320
On 19 Mar TATATECH was trading at 522.50. The strike last trading price was 2.05, which was -5.9 lower than the previous day. The implied volatity was 32.78, the open interest changed by -6 which decreased total open position to 422
On 18 Mar TATATECH was trading at 548.60. The strike last trading price was 7.5, which was 5 higher than the previous day. The implied volatity was 29.14, the open interest changed by 208 which increased total open position to 446
On 17 Mar TATATECH was trading at 524.85. The strike last trading price was 2.45, which was -2.2 lower than the previous day. The implied volatity was 31.27, the open interest changed by 46 which increased total open position to 243
On 16 Mar TATATECH was trading at 528.15. The strike last trading price was 4.35, which was -3.75 lower than the previous day. The implied volatity was 35.53, the open interest changed by -9 which decreased total open position to 200
On 13 Mar TATATECH was trading at 540.35. The strike last trading price was 8.45, which was -5.55 lower than the previous day. The implied volatity was 33.1, the open interest changed by 40 which increased total open position to 211
On 12 Mar TATATECH was trading at 551.85. The strike last trading price was 14.2, which was -2 lower than the previous day. The implied volatity was 33.98, the open interest changed by 22 which increased total open position to 181
On 11 Mar TATATECH was trading at 556.90. The strike last trading price was 15.65, which was -6.75 lower than the previous day. The implied volatity was 31.57, the open interest changed by 29 which increased total open position to 156
On 10 Mar TATATECH was trading at 568.00. The strike last trading price was 23.4, which was 0.95 higher than the previous day. The implied volatity was 30.47, the open interest changed by 24 which increased total open position to 126
On 9 Mar TATATECH was trading at 566.10. The strike last trading price was 22.25, which was -10.75 lower than the previous day. The implied volatity was 32.47, the open interest changed by 50 which increased total open position to 102
On 6 Mar TATATECH was trading at 576.50. The strike last trading price was 33, which was 4 higher than the previous day. The implied volatity was 35.1, the open interest changed by 0 which decreased total open position to 53
On 5 Mar TATATECH was trading at 576.10. The strike last trading price was 29, which was 0.1 higher than the previous day. The implied volatity was 30.14, the open interest changed by 0 which decreased total open position to 53
On 4 Mar TATATECH was trading at 571.95. The strike last trading price was 28.9, which was -5.2 lower than the previous day. The implied volatity was 33.26, the open interest changed by 3 which increased total open position to 53
On 2 Mar TATATECH was trading at 580.40. The strike last trading price was 33.85, which was -5.95 lower than the previous day. The implied volatity was 27.09, the open interest changed by 8 which increased total open position to 50
On 27 Feb TATATECH was trading at 585.45. The strike last trading price was 39.75, which was 5.5 higher than the previous day. The implied volatity was 29.01, the open interest changed by 2 which increased total open position to 47
On 26 Feb TATATECH was trading at 583.00. The strike last trading price was 34.2, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 25 Feb TATATECH was trading at 577.75. The strike last trading price was 34.2, which was 2.2 higher than the previous day. The implied volatity was 32.34, the open interest changed by 6 which increased total open position to 43
On 24 Feb TATATECH was trading at 572.15. The strike last trading price was 32, which was -9.05 lower than the previous day. The implied volatity was 30.61, the open interest changed by 34 which increased total open position to 35
On 23 Feb TATATECH was trading at 600.55. The strike last trading price was 41.05, which was -52.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb TATATECH was trading at 607.70. The strike last trading price was 41.05, which was -52.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb TATATECH was trading at 601.50. The strike last trading price was 41.05, which was -52.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb TATATECH was trading at 604.95. The strike last trading price was 41.05, which was -52.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb TATATECH was trading at 603.95. The strike last trading price was 41.05, which was -52.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb TATATECH was trading at 597.45. The strike last trading price was 41.05, which was -52.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb TATATECH was trading at 598.25. The strike last trading price was 41.05, which was -52.65 lower than the previous day. The implied volatity was 12.86, the open interest changed by 0 which decreased total open position to 0
| TATATECH 30MAR2026 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.29
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 539.65 | 23.05 | -15.65 | 30.57 | 32 | -12 | 137 |
| 19 Mar | 522.50 | 38.4 | 20.85 | 41.62 | 78 | -11 | 150 |
| 18 Mar | 548.60 | 16.95 | -16.3 | 29.33 | 778 | 59 | 167 |
| 17 Mar | 524.85 | 33.25 | -2.4 | 20.18 | 4 | 1 | 109 |
| 16 Mar | 528.15 | 35.65 | 8.5 | 36.33 | 18 | -2 | 108 |
| 13 Mar | 540.35 | 27.25 | 7.95 | 36.35 | 65 | -27 | 111 |
| 12 Mar | 551.85 | 19.2 | 0.9 | 33.48 | 60 | -10 | 135 |
| 11 Mar | 556.90 | 18.85 | 7 | 36.52 | 83 | 6 | 145 |
| 10 Mar | 568.00 | 11.85 | -1.25 | 33.49 | 55 | 15 | 140 |
| 9 Mar | 566.10 | 12.85 | 2.65 | 31.54 | 107 | 32 | 125 |
| 6 Mar | 576.50 | 9.9 | 0.15 | 32.38 | 31 | -11 | 91 |
| 5 Mar | 576.10 | 9.75 | -3.9 | 29.99 | 54 | 3 | 102 |
| 4 Mar | 571.95 | 13.6 | 2.75 | 34.27 | 76 | 18 | 102 |
| 2 Mar | 580.40 | 10.3 | 0.6 | 33.6 | 106 | 28 | 86 |
| 27 Feb | 585.45 | 9.3 | -1.25 | 32.85 | 40 | 5 | 59 |
| 26 Feb | 583.00 | 10.5 | -2.5 | 32.71 | 59 | 13 | 54 |
| 25 Feb | 577.75 | 13 | -2.9 | 32.48 | 51 | 12 | 42 |
| 24 Feb | 572.15 | 15.7 | 9.95 | 35.07 | 91 | 25 | 30 |
| 23 Feb | 600.55 | 5.8 | -1.95 | 29.11 | 4 | 2 | 4 |
| 20 Feb | 607.70 | 7.75 | -11.65 | - | 0 | 0 | 2 |
| 19 Feb | 601.50 | 7.75 | -11.65 | - | 0 | 0 | 2 |
| 18 Feb | 604.95 | 7.75 | -11.65 | - | 0 | 0 | 2 |
| 17 Feb | 603.95 | 7.75 | -11.65 | 32.42 | 6 | 2 | 3 |
| 16 Feb | 597.45 | 19.4 | 12.75 | - | 0 | 0 | 1 |
| 13 Feb | 598.25 | 19.4 | 12.75 | 46.38 | 1 | 0 | 0 |
For Tata Technologies Limited - strike price 560 expiring on 30MAR2026
Delta for 560 PE is -0.74
Historical price for 560 PE is as follows
On 20 Mar TATATECH was trading at 539.65. The strike last trading price was 23.05, which was -15.65 lower than the previous day. The implied volatity was 30.57, the open interest changed by -12 which decreased total open position to 137
On 19 Mar TATATECH was trading at 522.50. The strike last trading price was 38.4, which was 20.85 higher than the previous day. The implied volatity was 41.62, the open interest changed by -11 which decreased total open position to 150
On 18 Mar TATATECH was trading at 548.60. The strike last trading price was 16.95, which was -16.3 lower than the previous day. The implied volatity was 29.33, the open interest changed by 59 which increased total open position to 167
On 17 Mar TATATECH was trading at 524.85. The strike last trading price was 33.25, which was -2.4 lower than the previous day. The implied volatity was 20.18, the open interest changed by 1 which increased total open position to 109
On 16 Mar TATATECH was trading at 528.15. The strike last trading price was 35.65, which was 8.5 higher than the previous day. The implied volatity was 36.33, the open interest changed by -2 which decreased total open position to 108
On 13 Mar TATATECH was trading at 540.35. The strike last trading price was 27.25, which was 7.95 higher than the previous day. The implied volatity was 36.35, the open interest changed by -27 which decreased total open position to 111
On 12 Mar TATATECH was trading at 551.85. The strike last trading price was 19.2, which was 0.9 higher than the previous day. The implied volatity was 33.48, the open interest changed by -10 which decreased total open position to 135
On 11 Mar TATATECH was trading at 556.90. The strike last trading price was 18.85, which was 7 higher than the previous day. The implied volatity was 36.52, the open interest changed by 6 which increased total open position to 145
On 10 Mar TATATECH was trading at 568.00. The strike last trading price was 11.85, which was -1.25 lower than the previous day. The implied volatity was 33.49, the open interest changed by 15 which increased total open position to 140
On 9 Mar TATATECH was trading at 566.10. The strike last trading price was 12.85, which was 2.65 higher than the previous day. The implied volatity was 31.54, the open interest changed by 32 which increased total open position to 125
On 6 Mar TATATECH was trading at 576.50. The strike last trading price was 9.9, which was 0.15 higher than the previous day. The implied volatity was 32.38, the open interest changed by -11 which decreased total open position to 91
On 5 Mar TATATECH was trading at 576.10. The strike last trading price was 9.75, which was -3.9 lower than the previous day. The implied volatity was 29.99, the open interest changed by 3 which increased total open position to 102
On 4 Mar TATATECH was trading at 571.95. The strike last trading price was 13.6, which was 2.75 higher than the previous day. The implied volatity was 34.27, the open interest changed by 18 which increased total open position to 102
On 2 Mar TATATECH was trading at 580.40. The strike last trading price was 10.3, which was 0.6 higher than the previous day. The implied volatity was 33.6, the open interest changed by 28 which increased total open position to 86
On 27 Feb TATATECH was trading at 585.45. The strike last trading price was 9.3, which was -1.25 lower than the previous day. The implied volatity was 32.85, the open interest changed by 5 which increased total open position to 59
On 26 Feb TATATECH was trading at 583.00. The strike last trading price was 10.5, which was -2.5 lower than the previous day. The implied volatity was 32.71, the open interest changed by 13 which increased total open position to 54
On 25 Feb TATATECH was trading at 577.75. The strike last trading price was 13, which was -2.9 lower than the previous day. The implied volatity was 32.48, the open interest changed by 12 which increased total open position to 42
On 24 Feb TATATECH was trading at 572.15. The strike last trading price was 15.7, which was 9.95 higher than the previous day. The implied volatity was 35.07, the open interest changed by 25 which increased total open position to 30
On 23 Feb TATATECH was trading at 600.55. The strike last trading price was 5.8, which was -1.95 lower than the previous day. The implied volatity was 29.11, the open interest changed by 2 which increased total open position to 4
On 20 Feb TATATECH was trading at 607.70. The strike last trading price was 7.75, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb TATATECH was trading at 601.50. The strike last trading price was 7.75, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb TATATECH was trading at 604.95. The strike last trading price was 7.75, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb TATATECH was trading at 603.95. The strike last trading price was 7.75, which was -11.65 lower than the previous day. The implied volatity was 32.42, the open interest changed by 2 which increased total open position to 3
On 16 Feb TATATECH was trading at 597.45. The strike last trading price was 19.4, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb TATATECH was trading at 598.25. The strike last trading price was 19.4, which was 12.75 higher than the previous day. The implied volatity was 46.38, the open interest changed by 0 which decreased total open position to 0
