TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
06 Sep 2024 04:10 PM IST
| TVSMOTOR 2560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2752.30 | 234.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2761.70 | 234.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 2774.90 | 234.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2782.60 | 234.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2790.70 | 234.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2813.30 | 234.3 | 108.70 | 350 | 0 | 350 | ||||
| 29 Aug | 2751.55 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2737.25 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2741.10 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2775.20 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2767.00 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2706.25 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2631.50 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 125.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2574.55 | 125.6 | 24.60 | 1,050 | 0 | 350 | ||||
| 6 Aug | 2478.80 | 101 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 101 | -11.60 | 700 | 350 | 700 | ||||
| 2 Aug | 2569.40 | 112.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2584.20 | 112.6 | 28.00 | 350 | 0 | 350 | ||||
| 26 Jul | 2508.00 | 84.6 | 84.60 | 0 | 0 | 0 | ||||
| 24 Jul | 2449.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2426.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2404.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2455.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2439.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2475.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 2440.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2398.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2365.95 | 0 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2560 expiring on 26SEP2024
Delta for 2560 CE is -
Historical price for 2560 CE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 234.3, 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 234.3, 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 234.3, 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 234.3, 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 234.3, 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 234.3, which was 108.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, 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 125.6, which was 24.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 6 Aug TVSMOTOR was trading at 2478.80. The strike last trading price was 101, 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 101, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 2 Aug TVSMOTOR was trading at 2569.40. The strike last trading price was 112.6, 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 112.6, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 26 Jul TVSMOTOR was trading at 2508.00. The strike last trading price was 84.6, which was 84.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul TVSMOTOR was trading at 2449.55. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2426.10. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2404.55. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2455.40. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2439.45. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2475.70. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2440.25. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2398.25. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2365.95. The strike last trading price was 0, 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 2560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2752.30 | 14.2 | 1.75 | 26,250 | 2,450 | 23,450 |
| 5 Sept | 2761.70 | 12.45 | 1.95 | 18,550 | -700 | 21,000 |
| 4 Sept | 2774.90 | 10.5 | -0.50 | 21,000 | 350 | 22,400 |
| 3 Sept | 2782.60 | 11 | -1.60 | 14,700 | -3,850 | 22,400 |
| 2 Sept | 2790.70 | 12.6 | 3.05 | 37,100 | 12,600 | 27,300 |
| 30 Aug | 2813.30 | 9.55 | -7.50 | 26,600 | 12,250 | 15,750 |
| 29 Aug | 2751.55 | 17.05 | -4.40 | 7,000 | 1,400 | 3,500 |
| 28 Aug | 2737.25 | 21.45 | 4.45 | 1,050 | 0 | 2,100 |
| 27 Aug | 2741.10 | 17 | 2.00 | 2,100 | 0 | 0 |
| 26 Aug | 2775.20 | 15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2767.00 | 15 | -239.25 | 700 | 350 | 350 |
| 22 Aug | 2706.25 | 254.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 254.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 254.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 254.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 254.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 254.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 254.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 254.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 254.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 254.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2574.55 | 254.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 254.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 254.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 254.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2584.20 | 254.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2508.00 | 254.25 | 254.25 | 0 | 0 | 0 |
| 24 Jul | 2449.55 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2426.10 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 2404.55 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2455.40 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2439.45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2475.70 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2440.25 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2398.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2365.95 | 0 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2560 expiring on 26SEP2024
Delta for 2560 PE is -
Historical price for 2560 PE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 14.2, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 23450
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 12.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 21000
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 10.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 22400
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 11, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 22400
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 12.6, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 27300
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 9.55, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 15750
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 17.05, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3500
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 21.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 17, which was 2.00 higher 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 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 15, which was -239.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, 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 254.25, which was 254.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul TVSMOTOR was trading at 2449.55. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2426.10. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2404.55. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2455.40. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2439.45. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2475.70. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2440.25. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2398.25. The strike last trading price was 0, 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 Jul TVSMOTOR was trading at 2365.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0