TATATECH
Tata Technologies Limited
Historical option data for TATATECH
25 Mar 2026 10:03 AM IST
| TATATECH 30-MAR-2026 570 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.15
Theta: -0.47
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 546.75 | 1.5 | 0.85 | 31.14 | 27 | -1 | 276 | |||||||||
| 24 Mar | 530.40 | 0.65 | -0.1 | 35.2 | 103 | -10 | 278 | |||||||||
| 23 Mar | 519.00 | 0.75 | -1.6 | 41.92 | 256 | -43 | 286 | |||||||||
| 20 Mar | 539.65 | 2.1 | 0.9 | 30.14 | 366 | 38 | 330 | |||||||||
| 19 Mar | 522.50 | 1.25 | -3.85 | 34.01 | 509 | 50 | 292 | |||||||||
| 18 Mar | 548.60 | 4.55 | 3.1 | 29.32 | 2,165 | 77 | 246 | |||||||||
| 17 Mar | 524.85 | 1.25 | -1.75 | 30.74 | 171 | 24 | 169 | |||||||||
| 16 Mar | 528.15 | 2.9 | -2.7 | 36.24 | 148 | 30 | 144 | |||||||||
| 13 Mar | 540.35 | 5.65 | -4.25 | 32.89 | 122 | -10 | 114 | |||||||||
| 12 Mar | 551.85 | 9.95 | -1.7 | 33.18 | 151 | 41 | 123 | |||||||||
| 11 Mar | 556.90 | 11.7 | -5.15 | 32.23 | 163 | 6 | 83 | |||||||||
| 10 Mar | 568.00 | 17.4 | 0.5 | 29.76 | 155 | 11 | 77 | |||||||||
| 9 Mar | 566.10 | 17.4 | -4.75 | 33.06 | 258 | 18 | 66 | |||||||||
| 6 Mar | 576.50 | 22.1 | 0.2 | 26.54 | 22 | -2 | 48 | |||||||||
| 5 Mar | 576.10 | 21.9 | -0.85 | 28.33 | 87 | 0 | 51 | |||||||||
| 4 Mar | 571.95 | 22.75 | -4.85 | 32.42 | 62 | 8 | 50 | |||||||||
| 2 Mar | 580.40 | 27.65 | -2.6 | 28.07 | 37 | 4 | 40 | |||||||||
| 27 Feb | 585.45 | 30.15 | 2.15 | - | 35 | 0 | 36 | |||||||||
| 26 Feb | 583.00 | 30.15 | 2.15 | 28.29 | 35 | 13 | 36 | |||||||||
| 25 Feb | 577.75 | 28 | 2.7 | 31.92 | 22 | 0 | 25 | |||||||||
| 24 Feb | 572.15 | 26.1 | -59.6 | 30.5 | 39 | 25 | 25 | |||||||||
| 23 Feb | 600.55 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 607.70 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 601.50 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 604.95 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 603.95 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 597.45 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 598.25 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 614.75 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 627.95 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 630.70 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 619.15 | 85.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Technologies Limited - strike price 570 expiring on 30MAR2026
Delta for 570 CE is 0.15
Historical price for 570 CE is as follows
On 25 Mar TATATECH was trading at 546.75. The strike last trading price was 1.5, which was 0.85 higher than the previous day. The implied volatity was 31.14, the open interest changed by -1 which decreased total open position to 276
On 24 Mar TATATECH was trading at 530.40. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 35.2, the open interest changed by -10 which decreased total open position to 278
On 23 Mar TATATECH was trading at 519.00. The strike last trading price was 0.75, which was -1.6 lower than the previous day. The implied volatity was 41.92, the open interest changed by -43 which decreased total open position to 286
On 20 Mar TATATECH was trading at 539.65. The strike last trading price was 2.1, which was 0.9 higher than the previous day. The implied volatity was 30.14, the open interest changed by 38 which increased total open position to 330
On 19 Mar TATATECH was trading at 522.50. The strike last trading price was 1.25, which was -3.85 lower than the previous day. The implied volatity was 34.01, the open interest changed by 50 which increased total open position to 292
On 18 Mar TATATECH was trading at 548.60. The strike last trading price was 4.55, which was 3.1 higher than the previous day. The implied volatity was 29.32, the open interest changed by 77 which increased total open position to 246
On 17 Mar TATATECH was trading at 524.85. The strike last trading price was 1.25, which was -1.75 lower than the previous day. The implied volatity was 30.74, the open interest changed by 24 which increased total open position to 169
On 16 Mar TATATECH was trading at 528.15. The strike last trading price was 2.9, which was -2.7 lower than the previous day. The implied volatity was 36.24, the open interest changed by 30 which increased total open position to 144
On 13 Mar TATATECH was trading at 540.35. The strike last trading price was 5.65, which was -4.25 lower than the previous day. The implied volatity was 32.89, the open interest changed by -10 which decreased total open position to 114
On 12 Mar TATATECH was trading at 551.85. The strike last trading price was 9.95, which was -1.7 lower than the previous day. The implied volatity was 33.18, the open interest changed by 41 which increased total open position to 123
On 11 Mar TATATECH was trading at 556.90. The strike last trading price was 11.7, which was -5.15 lower than the previous day. The implied volatity was 32.23, the open interest changed by 6 which increased total open position to 83
On 10 Mar TATATECH was trading at 568.00. The strike last trading price was 17.4, which was 0.5 higher than the previous day. The implied volatity was 29.76, the open interest changed by 11 which increased total open position to 77
On 9 Mar TATATECH was trading at 566.10. The strike last trading price was 17.4, which was -4.75 lower than the previous day. The implied volatity was 33.06, the open interest changed by 18 which increased total open position to 66
On 6 Mar TATATECH was trading at 576.50. The strike last trading price was 22.1, which was 0.2 higher than the previous day. The implied volatity was 26.54, the open interest changed by -2 which decreased total open position to 48
On 5 Mar TATATECH was trading at 576.10. The strike last trading price was 21.9, which was -0.85 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 51
On 4 Mar TATATECH was trading at 571.95. The strike last trading price was 22.75, which was -4.85 lower than the previous day. The implied volatity was 32.42, the open interest changed by 8 which increased total open position to 50
On 2 Mar TATATECH was trading at 580.40. The strike last trading price was 27.65, which was -2.6 lower than the previous day. The implied volatity was 28.07, the open interest changed by 4 which increased total open position to 40
On 27 Feb TATATECH was trading at 585.45. The strike last trading price was 30.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 26 Feb TATATECH was trading at 583.00. The strike last trading price was 30.15, which was 2.15 higher than the previous day. The implied volatity was 28.29, the open interest changed by 13 which increased total open position to 36
On 25 Feb TATATECH was trading at 577.75. The strike last trading price was 28, which was 2.7 higher than the previous day. The implied volatity was 31.92, the open interest changed by 0 which decreased total open position to 25
On 24 Feb TATATECH was trading at 572.15. The strike last trading price was 26.1, which was -59.6 lower than the previous day. The implied volatity was 30.5, the open interest changed by 25 which increased total open position to 25
On 23 Feb TATATECH was trading at 600.55. The strike last trading price was 85.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb TATATECH was trading at 607.70. The strike last trading price was 85.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb TATATECH was trading at 601.50. The strike last trading price was 85.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TATATECH was trading at 604.95. The strike last trading price was 85.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TATATECH was trading at 603.95. The strike last trading price was 85.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb TATATECH was trading at 597.45. The strike last trading price was 85.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TATATECH was trading at 598.25. The strike last trading price was 85.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TATATECH was trading at 614.75. The strike last trading price was 85.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TATATECH was trading at 627.95. The strike last trading price was 85.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TATATECH was trading at 630.70. The strike last trading price was 85.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb TATATECH was trading at 619.15. The strike last trading price was 85.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATATECH 30MAR2026 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.19
Theta: -0.63
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 546.75 | 25.6 | -10.6 | 41.35 | 4 | -2 | 161 |
| 24 Mar | 530.40 | 36.2 | -7.6 | 32.34 | 19 | -3 | 165 |
| 23 Mar | 519.00 | 43.8 | 13.5 | 16.27 | 9 | -4 | 168 |
| 20 Mar | 539.65 | 30.3 | -18 | 26.35 | 5 | -2 | 0 |
| 19 Mar | 522.50 | 48.3 | 24.5 | 48.15 | 15 | -2 | 173 |
| 18 Mar | 548.60 | 23.8 | -19.45 | 29.14 | 77 | 8 | 176 |
| 17 Mar | 524.85 | 43.25 | 1.4 | 25.04 | 13 | -1 | 165 |
| 16 Mar | 528.15 | 42.4 | 7.95 | 29.16 | 11 | -3 | 166 |
| 13 Mar | 540.35 | 34.45 | 9.4 | 36.67 | 33 | -12 | 169 |
| 12 Mar | 551.85 | 24.95 | 0.5 | 32.75 | 34 | -13 | 181 |
| 11 Mar | 556.90 | 23.85 | 8.35 | 35.28 | 55 | -12 | 193 |
| 10 Mar | 568.00 | 14.2 | -3.35 | 29.6 | 57 | -5 | 205 |
| 9 Mar | 566.10 | 17.5 | 3.95 | 31.35 | 80 | -18 | 211 |
| 6 Mar | 576.50 | 12.9 | -0.1 | 31.05 | 300 | 20 | 230 |
| 5 Mar | 576.10 | 12.7 | -5.25 | 28.4 | 310 | 88 | 225 |
| 4 Mar | 571.95 | 17.95 | 4.4 | 34.33 | 168 | -13 | 149 |
| 2 Mar | 580.40 | 13.6 | 1.2 | 33.2 | 398 | 21 | 196 |
| 27 Feb | 585.45 | 12.4 | -1.05 | 32.65 | 158 | -25 | 176 |
| 26 Feb | 583.00 | 13 | -3.15 | 31.18 | 462 | 44 | 203 |
| 25 Feb | 577.75 | 16.2 | -3.8 | 31.3 | 121 | 1 | 158 |
| 24 Feb | 572.15 | 19 | 11.3 | 33.7 | 501 | 97 | 156 |
| 23 Feb | 600.55 | 8 | 0.75 | 28.76 | 21 | 3 | 58 |
| 20 Feb | 607.70 | 7.25 | -0.95 | 29.48 | 36 | 16 | 55 |
| 19 Feb | 601.50 | 8.4 | -0.1 | 28.63 | 17 | 3 | 39 |
| 18 Feb | 604.95 | 8.5 | -0.6 | 30.36 | 20 | 3 | 36 |
| 17 Feb | 603.95 | 8.95 | -2.8 | 30.27 | 34 | 15 | 32 |
| 16 Feb | 597.45 | 11.75 | -1.25 | 32.11 | 15 | 6 | 17 |
| 13 Feb | 598.25 | 13.45 | 7.95 | 32.21 | 45 | 9 | 11 |
| 12 Feb | 614.75 | 5.5 | -3 | - | 0 | 0 | 2 |
| 11 Feb | 627.95 | 5.5 | -3 | - | 0 | 0 | 2 |
| 10 Feb | 630.70 | 5.5 | -3 | - | 0 | 0 | 2 |
| 9 Feb | 619.15 | 5.5 | -3 | 27.64 | 3 | 2 | 2 |
For Tata Technologies Limited - strike price 570 expiring on 30MAR2026
Delta for 570 PE is -0.78
Historical price for 570 PE is as follows
On 25 Mar TATATECH was trading at 546.75. The strike last trading price was 25.6, which was -10.6 lower than the previous day. The implied volatity was 41.35, the open interest changed by -2 which decreased total open position to 161
On 24 Mar TATATECH was trading at 530.40. The strike last trading price was 36.2, which was -7.6 lower than the previous day. The implied volatity was 32.34, the open interest changed by -3 which decreased total open position to 165
On 23 Mar TATATECH was trading at 519.00. The strike last trading price was 43.8, which was 13.5 higher than the previous day. The implied volatity was 16.27, the open interest changed by -4 which decreased total open position to 168
On 20 Mar TATATECH was trading at 539.65. The strike last trading price was 30.3, which was -18 lower than the previous day. The implied volatity was 26.35, the open interest changed by -2 which decreased total open position to 0
On 19 Mar TATATECH was trading at 522.50. The strike last trading price was 48.3, which was 24.5 higher than the previous day. The implied volatity was 48.15, the open interest changed by -2 which decreased total open position to 173
On 18 Mar TATATECH was trading at 548.60. The strike last trading price was 23.8, which was -19.45 lower than the previous day. The implied volatity was 29.14, the open interest changed by 8 which increased total open position to 176
On 17 Mar TATATECH was trading at 524.85. The strike last trading price was 43.25, which was 1.4 higher than the previous day. The implied volatity was 25.04, the open interest changed by -1 which decreased total open position to 165
On 16 Mar TATATECH was trading at 528.15. The strike last trading price was 42.4, which was 7.95 higher than the previous day. The implied volatity was 29.16, the open interest changed by -3 which decreased total open position to 166
On 13 Mar TATATECH was trading at 540.35. The strike last trading price was 34.45, which was 9.4 higher than the previous day. The implied volatity was 36.67, the open interest changed by -12 which decreased total open position to 169
On 12 Mar TATATECH was trading at 551.85. The strike last trading price was 24.95, which was 0.5 higher than the previous day. The implied volatity was 32.75, the open interest changed by -13 which decreased total open position to 181
On 11 Mar TATATECH was trading at 556.90. The strike last trading price was 23.85, which was 8.35 higher than the previous day. The implied volatity was 35.28, the open interest changed by -12 which decreased total open position to 193
On 10 Mar TATATECH was trading at 568.00. The strike last trading price was 14.2, which was -3.35 lower than the previous day. The implied volatity was 29.6, the open interest changed by -5 which decreased total open position to 205
On 9 Mar TATATECH was trading at 566.10. The strike last trading price was 17.5, which was 3.95 higher than the previous day. The implied volatity was 31.35, the open interest changed by -18 which decreased total open position to 211
On 6 Mar TATATECH was trading at 576.50. The strike last trading price was 12.9, which was -0.1 lower than the previous day. The implied volatity was 31.05, the open interest changed by 20 which increased total open position to 230
On 5 Mar TATATECH was trading at 576.10. The strike last trading price was 12.7, which was -5.25 lower than the previous day. The implied volatity was 28.4, the open interest changed by 88 which increased total open position to 225
On 4 Mar TATATECH was trading at 571.95. The strike last trading price was 17.95, which was 4.4 higher than the previous day. The implied volatity was 34.33, the open interest changed by -13 which decreased total open position to 149
On 2 Mar TATATECH was trading at 580.40. The strike last trading price was 13.6, which was 1.2 higher than the previous day. The implied volatity was 33.2, the open interest changed by 21 which increased total open position to 196
On 27 Feb TATATECH was trading at 585.45. The strike last trading price was 12.4, which was -1.05 lower than the previous day. The implied volatity was 32.65, the open interest changed by -25 which decreased total open position to 176
On 26 Feb TATATECH was trading at 583.00. The strike last trading price was 13, which was -3.15 lower than the previous day. The implied volatity was 31.18, the open interest changed by 44 which increased total open position to 203
On 25 Feb TATATECH was trading at 577.75. The strike last trading price was 16.2, which was -3.8 lower than the previous day. The implied volatity was 31.3, the open interest changed by 1 which increased total open position to 158
On 24 Feb TATATECH was trading at 572.15. The strike last trading price was 19, which was 11.3 higher than the previous day. The implied volatity was 33.7, the open interest changed by 97 which increased total open position to 156
On 23 Feb TATATECH was trading at 600.55. The strike last trading price was 8, which was 0.75 higher than the previous day. The implied volatity was 28.76, the open interest changed by 3 which increased total open position to 58
On 20 Feb TATATECH was trading at 607.70. The strike last trading price was 7.25, which was -0.95 lower than the previous day. The implied volatity was 29.48, the open interest changed by 16 which increased total open position to 55
On 19 Feb TATATECH was trading at 601.50. The strike last trading price was 8.4, which was -0.1 lower than the previous day. The implied volatity was 28.63, the open interest changed by 3 which increased total open position to 39
On 18 Feb TATATECH was trading at 604.95. The strike last trading price was 8.5, which was -0.6 lower than the previous day. The implied volatity was 30.36, the open interest changed by 3 which increased total open position to 36
On 17 Feb TATATECH was trading at 603.95. The strike last trading price was 8.95, which was -2.8 lower than the previous day. The implied volatity was 30.27, the open interest changed by 15 which increased total open position to 32
On 16 Feb TATATECH was trading at 597.45. The strike last trading price was 11.75, which was -1.25 lower than the previous day. The implied volatity was 32.11, the open interest changed by 6 which increased total open position to 17
On 13 Feb TATATECH was trading at 598.25. The strike last trading price was 13.45, which was 7.95 higher than the previous day. The implied volatity was 32.21, the open interest changed by 9 which increased total open position to 11
On 12 Feb TATATECH was trading at 614.75. The strike last trading price was 5.5, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb TATATECH was trading at 627.95. The strike last trading price was 5.5, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb TATATECH was trading at 630.70. The strike last trading price was 5.5, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb TATATECH was trading at 619.15. The strike last trading price was 5.5, which was -3 lower than the previous day. The implied volatity was 27.64, the open interest changed by 2 which increased total open position to 2
