TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2828.65 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2822.85 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2759.65 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2755.00 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2765.10 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2752.30 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2761.70 | 510 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2774.90 | 510 | 0.00 | 0 | 350 | 0 | ||||
| 3 Sept | 2782.60 | 510 | 10.00 | 350 | 0 | 5,950 | ||||
| 2 Sept | 2790.70 | 500 | 15.00 | 350 | 0 | 5,600 | ||||
| 30 Aug | 2813.30 | 485 | 41.00 | 350 | 0 | 5,250 | ||||
| 29 Aug | 2751.55 | 444 | -23.45 | 350 | 0 | 4,900 | ||||
| 28 Aug | 2737.25 | 467.45 | 0.00 | 0 | 4,900 | 0 | ||||
| 27 Aug | 2741.10 | 467.45 | 235.25 | 4,900 | 4,550 | 4,550 | ||||
| 26 Aug | 2775.20 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2767.00 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2706.25 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2631.50 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 2581.45 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2574.55 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2584.20 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2531.00 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2496.70 | 232.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2484.60 | 232.2 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2300 expiring on 26SEP2024
Delta for 2300 CE is -
Historical price for 2300 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 510, 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 510, 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 510, 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 510, 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 510, 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 510, 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 510, 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 510, 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 510, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 510, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 500, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 485, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 444, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4900
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 467.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 0
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 467.45, which was 235.25 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 4550
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 232.2, 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 2300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 0.65 | -0.05 | 11,200 | -1,050 | 8,050 |
| 13 Sept | 2828.65 | 0.7 | -0.20 | 4,900 | 0 | 9,100 |
| 12 Sept | 2822.85 | 0.9 | -0.65 | 8,050 | -350 | 9,100 |
| 11 Sept | 2759.65 | 1.55 | -0.20 | 16,450 | 0 | 9,450 |
| 10 Sept | 2755.00 | 1.75 | 0.05 | 14,000 | 0 | 9,450 |
| 9 Sept | 2765.10 | 1.7 | 0.20 | 2,450 | 350 | 9,800 |
| 6 Sept | 2752.30 | 1.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2761.70 | 1.5 | 0.00 | 26,950 | 0 | 9,450 |
| 4 Sept | 2774.90 | 1.5 | -0.40 | 2,100 | 0 | 9,450 |
| 3 Sept | 2782.60 | 1.9 | 0.35 | 3,500 | 700 | 9,450 |
| 2 Sept | 2790.70 | 1.55 | 0.00 | 4,900 | 700 | 8,750 |
| 30 Aug | 2813.30 | 1.55 | -0.55 | 3,150 | 2,100 | 7,700 |
| 29 Aug | 2751.55 | 2.1 | -0.90 | 3,500 | 1,400 | 5,600 |
| 28 Aug | 2737.25 | 3 | 1.30 | 700 | 0 | 4,200 |
| 27 Aug | 2741.10 | 1.7 | -52.40 | 4,200 | 3,850 | 3,850 |
| 26 Aug | 2775.20 | 54.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2767.00 | 54.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 54.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 54.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 54.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 54.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 54.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 54.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 54.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 54.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 54.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 54.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2574.55 | 54.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 54.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 54.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 54.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2584.20 | 54.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2531.00 | 54.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2496.70 | 54.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2484.60 | 54.1 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2300 expiring on 26SEP2024
Delta for 2300 PE is -
Historical price for 2300 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 8050
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9100
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 9100
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 9800
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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 1.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 9450
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 8750
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7700
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 2.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5600
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 1.7, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 54.1, 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 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 54.1, 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 TVSMOTOR was trading at 2706.25. The strike last trading price was 54.1, 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 TVSMOTOR was trading at 2631.50. The strike last trading price was 54.1, 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 TVSMOTOR was trading at 2636.20. The strike last trading price was 54.1, 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 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 54.1, 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 TVSMOTOR was trading at 2600.25. The strike last trading price was 54.1, 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 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 54.1, 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 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 54.1, 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 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 54.1, 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 9 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 54.1, 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 TVSMOTOR was trading at 2529.05. The strike last trading price was 54.1, 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 7 Aug TVSMOTOR was trading at 2574.55. The strike last trading price was 54.1, 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 TVSMOTOR was trading at 2478.80. The strike last trading price was 54.1, 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 5 Aug TVSMOTOR was trading at 2493.35. The strike last trading price was 54.1, 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 2 Aug TVSMOTOR was trading at 2569.40. The strike last trading price was 54.1, 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 1 Aug TVSMOTOR was trading at 2584.20. The strike last trading price was 54.1, 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 TVSMOTOR was trading at 2531.00. The strike last trading price was 54.1, 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 TVSMOTOR was trading at 2496.70. The strike last trading price was 54.1, 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 29 Jul TVSMOTOR was trading at 2484.60. The strike last trading price was 54.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0