TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
06 Sep 2024 04:10 PM IST
| TVSMOTOR 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2752.30 | 260 | -25.00 | 7,000 | -4,900 | 72,450 | ||||
| 5 Sept | 2761.70 | 285 | 0.00 | 700 | 0 | 78,050 | ||||
| 4 Sept | 2774.90 | 285 | -17.00 | 3,500 | -2,450 | 79,100 | ||||
| 3 Sept | 2782.60 | 302 | -5.00 | 7,700 | -5,950 | 82,600 | ||||
| 2 Sept | 2790.70 | 307 | 23.00 | 17,500 | -14,350 | 89,950 | ||||
| 30 Aug | 2813.30 | 284 | 0.00 | 0 | 5,600 | 0 | ||||
| 29 Aug | 2751.55 | 284 | 24.00 | 6,650 | 5,250 | 1,03,950 | ||||
| 28 Aug | 2737.25 | 260 | -13.00 | 6,300 | 1,750 | 98,350 | ||||
| 27 Aug | 2741.10 | 273 | -34.60 | 11,200 | 2,450 | 94,500 | ||||
| 26 Aug | 2775.20 | 307.6 | 7.60 | 6,300 | 350 | 92,050 | ||||
| 23 Aug | 2767.00 | 300 | 63.75 | 5,600 | 1,050 | 92,050 | ||||
| 22 Aug | 2706.25 | 236.25 | 62.75 | 15,750 | 3,150 | 91,000 | ||||
| 21 Aug | 2631.50 | 173.5 | -6.50 | 12,250 | 11,550 | 87,500 | ||||
| 20 Aug | 2636.20 | 180 | 18.00 | 9,450 | -3,150 | 76,650 | ||||
| 19 Aug | 2607.60 | 162 | -2.00 | 10,850 | 8,050 | 79,800 | ||||
| 16 Aug | 2600.25 | 164 | -1.00 | 15,050 | 12,950 | 71,750 | ||||
| 14 Aug | 2605.50 | 165 | -34.30 | 5,600 | 3,500 | 58,450 | ||||
| 13 Aug | 2635.80 | 199.3 | 56.30 | 21,350 | 11,550 | 54,600 | ||||
| 12 Aug | 2578.00 | 143 | -13.00 | 12,250 | 8,750 | 43,050 | ||||
| 9 Aug | 2581.45 | 156 | 31.15 | 6,650 | 3,850 | 34,300 | ||||
| 8 Aug | 2529.05 | 124.85 | -27.55 | 11,900 | 8,750 | 29,750 | ||||
| 7 Aug | 2574.55 | 152.4 | 49.25 | 6,300 | 0 | 21,000 | ||||
| 6 Aug | 2478.80 | 103.15 | -18.35 | 18,550 | 11,200 | 20,650 | ||||
| 5 Aug | 2493.35 | 121.5 | -74.00 | 8,400 | 3,500 | 9,450 | ||||
|
|
||||||||||
| 2 Aug | 2569.40 | 195.5 | 0.00 | 0 | 1,050 | 0 | ||||
| 1 Aug | 2584.20 | 195.5 | 30.50 | 3,500 | 1,050 | 5,950 | ||||
| 31 Jul | 2531.00 | 165 | 41.35 | 1,050 | 700 | 4,550 | ||||
| 30 Jul | 2496.70 | 123.65 | -2.35 | 3,850 | 2,450 | 4,200 | ||||
| 29 Jul | 2484.60 | 126 | 7.05 | 2,100 | 1,750 | 1,750 | ||||
| 26 Jul | 2508.00 | 118.95 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2500 expiring on 26SEP2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 260, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 72450
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 285, 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 78050
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 285, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 79100
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 302, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 82600
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 307, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by -14350 which decreased total open position to 89950
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 284, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 284, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 103950
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 260, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 98350
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 273, which was -34.60 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 94500
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 307.6, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 92050
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 300, which was 63.75 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 92050
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 236.25, which was 62.75 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 91000
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 173.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 87500
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 180, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 76650
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 162, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 79800
On 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 164, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 71750
On 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 165, which was -34.30 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 58450
On 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 199.3, which was 56.30 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 54600
On 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 143, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 43050
On 9 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 156, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 34300
On 8 Aug TVSMOTOR was trading at 2529.05. The strike last trading price was 124.85, which was -27.55 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 29750
On 7 Aug TVSMOTOR was trading at 2574.55. The strike last trading price was 152.4, which was 49.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 6 Aug TVSMOTOR was trading at 2478.80. The strike last trading price was 103.15, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 20650
On 5 Aug TVSMOTOR was trading at 2493.35. The strike last trading price was 121.5, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 9450
On 2 Aug TVSMOTOR was trading at 2569.40. The strike last trading price was 195.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 1 Aug TVSMOTOR was trading at 2584.20. The strike last trading price was 195.5, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 5950
On 31 Jul TVSMOTOR was trading at 2531.00. The strike last trading price was 165, which was 41.35 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4550
On 30 Jul TVSMOTOR was trading at 2496.70. The strike last trading price was 123.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 4200
On 29 Jul TVSMOTOR was trading at 2484.60. The strike last trading price was 126, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 26 Jul TVSMOTOR was trading at 2508.00. The strike last trading price was 118.95, 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 2500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2752.30 | 7.3 | 0.30 | 1,66,250 | -6,300 | 1,64,500 |
| 5 Sept | 2761.70 | 7 | 0.80 | 1,58,900 | -13,650 | 1,72,200 |
| 4 Sept | 2774.90 | 6.2 | -0.50 | 72,100 | -1,750 | 1,87,600 |
| 3 Sept | 2782.60 | 6.7 | -0.90 | 87,500 | 13,650 | 1,89,350 |
| 2 Sept | 2790.70 | 7.6 | 1.55 | 2,24,000 | -8,750 | 1,75,000 |
| 30 Aug | 2813.30 | 6.05 | -3.65 | 2,59,000 | 27,300 | 1,87,950 |
| 29 Aug | 2751.55 | 9.7 | -2.90 | 66,500 | 23,450 | 1,59,950 |
| 28 Aug | 2737.25 | 12.6 | 2.10 | 89,250 | 17,150 | 1,35,800 |
| 27 Aug | 2741.10 | 10.5 | 0.70 | 86,450 | 26,250 | 1,18,300 |
| 26 Aug | 2775.20 | 9.8 | -0.40 | 41,300 | 4,200 | 92,050 |
| 23 Aug | 2767.00 | 10.2 | -5.70 | 68,600 | 18,200 | 88,200 |
| 22 Aug | 2706.25 | 15.9 | -8.30 | 46,550 | 15,050 | 69,300 |
| 21 Aug | 2631.50 | 24.2 | -3.20 | 11,200 | 2,450 | 53,900 |
| 20 Aug | 2636.20 | 27.4 | -7.15 | 12,600 | 4,550 | 51,100 |
| 19 Aug | 2607.60 | 34.55 | -2.90 | 18,550 | 6,650 | 46,550 |
| 16 Aug | 2600.25 | 37.45 | -5.25 | 14,350 | 2,800 | 39,900 |
| 14 Aug | 2605.50 | 42.7 | 3.20 | 15,400 | -2,100 | 37,100 |
| 13 Aug | 2635.80 | 39.5 | -15.95 | 33,250 | 17,500 | 38,850 |
| 12 Aug | 2578.00 | 55.45 | 3.75 | 21,700 | 2,800 | 20,650 |
| 9 Aug | 2581.45 | 51.7 | -24.90 | 18,550 | 11,900 | 18,200 |
| 8 Aug | 2529.05 | 76.6 | 17.40 | 11,550 | 4,550 | 6,300 |
| 7 Aug | 2574.55 | 59.2 | -79.20 | 2,450 | 1,750 | 1,750 |
| 6 Aug | 2478.80 | 138.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 138.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 138.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2584.20 | 138.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2531.00 | 138.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2496.70 | 138.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2484.60 | 138.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2508.00 | 138.4 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2500 expiring on 26SEP2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 7.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 164500
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 172200
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 6.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 187600
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 6.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 189350
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 7.6, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 175000
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 6.05, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 187950
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 9.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 159950
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 12.6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 135800
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 10.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 118300
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 9.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 92050
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 10.2, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 88200
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 15.9, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 69300
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 24.2, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 53900
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 27.4, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 51100
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 34.55, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 46550
On 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 37.45, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 39900
On 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 42.7, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 37100
On 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 39.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 38850
On 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 55.45, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 20650
On 9 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 51.7, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 18200
On 8 Aug TVSMOTOR was trading at 2529.05. The strike last trading price was 76.6, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 6300
On 7 Aug TVSMOTOR was trading at 2574.55. The strike last trading price was 59.2, which was -79.20 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 6 Aug TVSMOTOR was trading at 2478.80. The strike last trading price was 138.4, 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 138.4, 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 138.4, 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 138.4, 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 138.4, 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 138.4, 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 138.4, 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 Jul TVSMOTOR was trading at 2508.00. The strike last trading price was 138.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0