TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2828.65 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2822.85 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2759.65 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2755.00 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2765.10 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2752.30 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2761.70 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2774.90 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2782.60 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2790.70 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2813.30 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2751.55 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2737.25 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2741.10 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2775.20 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2767.00 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2706.25 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2631.50 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2574.55 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 2493.35 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2584.20 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2531.00 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2496.70 | 260.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2484.60 | 260.7 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2260 expiring on 26SEP2024
Delta for 2260 CE is -
Historical price for 2260 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 260.7, 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 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 260.7, 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 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 260.7, 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 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 260.7, 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 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 260.7, 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 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2752.30. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2761.70. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2774.90. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2782.60. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2790.70. The strike last trading price was 260.7, 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 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 260.7, 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 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2737.25. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2741.10. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2775.20. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2767.00. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2706.25. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2631.50. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2636.20. The strike last trading price was 260.7, 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 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2600.25. The strike last trading price was 260.7, 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 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 260.7, 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 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 260.7, 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 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 260.7, 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 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2529.05. The strike last trading price was 260.7, 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 7 Aug TVSMOTOR was trading at 2574.55. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2478.80. The strike last trading price was 260.7, 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 Aug TVSMOTOR was trading at 2493.35. The strike last trading price was 260.7, 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 Aug TVSMOTOR was trading at 2569.40. The strike last trading price was 260.7, 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 1 Aug TVSMOTOR was trading at 2584.20. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2531.00. The strike last trading price was 260.7, 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 TVSMOTOR was trading at 2496.70. The strike last trading price was 260.7, 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 29 Jul TVSMOTOR was trading at 2484.60. The strike last trading price was 260.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 2260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 1 | -0.30 | 10,150 | 350 | 28,000 |
| 13 Sept | 2828.65 | 1.3 | 0.30 | 57,050 | 11,900 | 27,650 |
| 12 Sept | 2822.85 | 1 | -0.85 | 17,150 | -1,400 | 17,500 |
| 11 Sept | 2759.65 | 1.85 | 0.20 | 9,800 | 1,050 | 18,900 |
| 10 Sept | 2755.00 | 1.65 | -0.15 | 17,850 | 0 | 18,200 |
| 9 Sept | 2765.10 | 1.8 | 0.30 | 36,050 | 3,150 | 18,550 |
| 6 Sept | 2752.30 | 1.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2761.70 | 1.5 | 0.10 | 700 | 0 | 15,400 |
| 4 Sept | 2774.90 | 1.4 | 0.00 | 0 | 10,850 | 0 |
| 3 Sept | 2782.60 | 1.4 | -0.55 | 16,800 | 10,850 | 15,400 |
| 2 Sept | 2790.70 | 1.95 | 1.40 | 11,550 | -4,200 | 5,600 |
| 30 Aug | 2813.30 | 0.55 | -42.60 | 50,400 | 10,150 | 10,150 |
| 29 Aug | 2751.55 | 43.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2737.25 | 43.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2741.10 | 43.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2775.20 | 43.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2767.00 | 43.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 43.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 43.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 43.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 43.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 43.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 43.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 43.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 43.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 43.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 43.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2574.55 | 43.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 43.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 43.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 43.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2584.20 | 43.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2531.00 | 43.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2496.70 | 43.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2484.60 | 43.15 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2260 expiring on 26SEP2024
Delta for 2260 PE is -
Historical price for 2260 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 28000
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 27650
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 17500
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 1.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 18900
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18200
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 18550
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 1.5, 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 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15400
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 0
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 15400
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 1.95, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 5600
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 0.55, which was -42.60 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 10150
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2737.25. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2741.10. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2775.20. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2767.00. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2706.25. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2631.50. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2636.20. The strike last trading price was 43.15, 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 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2600.25. The strike last trading price was 43.15, 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 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 43.15, 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 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 43.15, 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 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 43.15, 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 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2529.05. The strike last trading price was 43.15, 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 7 Aug TVSMOTOR was trading at 2574.55. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2478.80. The strike last trading price was 43.15, 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 Aug TVSMOTOR was trading at 2493.35. The strike last trading price was 43.15, 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 Aug TVSMOTOR was trading at 2569.40. The strike last trading price was 43.15, 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 1 Aug TVSMOTOR was trading at 2584.20. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2531.00. The strike last trading price was 43.15, 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 TVSMOTOR was trading at 2496.70. The strike last trading price was 43.15, 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 29 Jul TVSMOTOR was trading at 2484.60. The strike last trading price was 43.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0