TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2828.65 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2822.85 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2759.65 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2755.00 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 2765.10 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2752.30 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2761.70 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2774.90 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2782.60 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2790.70 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2813.30 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2751.55 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2737.25 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2741.10 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2775.20 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2767.00 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2706.25 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2631.50 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2574.55 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2584.20 | 102.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2508.00 | 102.1 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2540 expiring on 26SEP2024
Delta for 2540 CE is -
Historical price for 2540 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 102.1, 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 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 102.1, 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 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 102.1, 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 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 102.1, 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 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 102.1, 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 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 102.1, 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 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 102.1, 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 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 102.1, 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 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 102.1, 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 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 102.1, 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 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 102.1, 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 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 102.1, 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 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 102.1, 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 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 102.1, 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 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 102.1, 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 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 26 Jul TVSMOTOR was trading at 2508.00. The strike last trading price was 102.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 2540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 1.5 | -0.50 | 1,400 | -350 | 18,900 |
| 13 Sept | 2828.65 | 2 | 0.30 | 6,300 | -2,800 | 20,300 |
| 12 Sept | 2822.85 | 1.7 | -3.45 | 32,200 | -2,450 | 23,800 |
| 11 Sept | 2759.65 | 5.15 | -1.05 | 14,350 | -2,450 | 25,550 |
| 10 Sept | 2755.00 | 6.2 | -0.60 | 15,750 | -3,500 | 27,650 |
| 9 Sept | 2765.10 | 6.8 | -3.60 | 21,700 | 1,400 | 31,850 |
| 6 Sept | 2752.30 | 10.4 | -0.10 | 1,02,900 | -21,000 | 30,800 |
| 5 Sept | 2761.70 | 10.5 | 2.05 | 1,89,700 | 28,000 | 52,150 |
| 4 Sept | 2774.90 | 8.45 | -1.05 | 18,550 | 1,400 | 24,500 |
| 3 Sept | 2782.60 | 9.5 | -1.15 | 12,600 | 1,050 | 22,400 |
| 2 Sept | 2790.70 | 10.65 | 2.20 | 23,800 | 4,900 | 22,400 |
| 30 Aug | 2813.30 | 8.45 | -6.15 | 48,300 | 16,100 | 18,550 |
| 29 Aug | 2751.55 | 14.6 | -146.45 | 5,600 | 1,750 | 1,750 |
| 28 Aug | 2737.25 | 161.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2741.10 | 161.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2775.20 | 161.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2767.00 | 161.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 161.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 161.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 161.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 161.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 161.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 161.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 161.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 161.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 161.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 161.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2574.55 | 161.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 161.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 161.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 161.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2584.20 | 161.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2508.00 | 161.05 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2540 expiring on 26SEP2024
Delta for 2540 PE is -
Historical price for 2540 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 18900
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 20300
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 1.7, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 23800
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 5.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 25550
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 6.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 27650
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 6.8, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 31850
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 10.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 30800
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 10.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 52150
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 8.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 24500
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 9.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 22400
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 10.65, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 22400
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 8.45, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 18550
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 14.6, which was -146.45 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, 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 161.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0