TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
06 Sep 2024 04:10 PM IST
| TVSMOTOR 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2752.30 | 173.55 | -10.90 | 72,450 | -8,750 | 38,500 | ||||
| 5 Sept | 2761.70 | 184.45 | -25.05 | 5,250 | -1,050 | 47,600 | ||||
| 4 Sept | 2774.90 | 209.5 | -5.50 | 15,050 | -9,450 | 48,300 | ||||
| 3 Sept | 2782.60 | 215 | -11.80 | 11,900 | -2,450 | 58,450 | ||||
| 2 Sept | 2790.70 | 226.8 | -12.50 | 13,650 | -8,750 | 60,900 | ||||
| 30 Aug | 2813.30 | 239.3 | 39.30 | 6,650 | 2,450 | 69,650 | ||||
| 29 Aug | 2751.55 | 200 | 20.00 | 17,150 | -3,500 | 67,200 | ||||
| 28 Aug | 2737.25 | 180 | -5.00 | 24,150 | 1,400 | 70,700 | ||||
| 27 Aug | 2741.10 | 185 | -31.00 | 21,700 | 4,200 | 69,300 | ||||
| 26 Aug | 2775.20 | 216 | 10.50 | 6,650 | 2,100 | 65,100 | ||||
| 23 Aug | 2767.00 | 205.5 | 50.50 | 82,600 | -7,350 | 63,000 | ||||
| 22 Aug | 2706.25 | 155 | 50.05 | 1,61,350 | -17,150 | 70,350 | ||||
| 21 Aug | 2631.50 | 104.95 | -6.80 | 29,050 | 4,200 | 87,500 | ||||
| 20 Aug | 2636.20 | 111.75 | 13.85 | 35,350 | 0 | 83,650 | ||||
| 19 Aug | 2607.60 | 97.9 | -1.00 | 37,100 | 10,150 | 83,650 | ||||
| 16 Aug | 2600.25 | 98.9 | -2.30 | 31,850 | -2,450 | 73,850 | ||||
| 14 Aug | 2605.50 | 101.2 | -25.55 | 38,150 | 10,500 | 76,300 | ||||
| 13 Aug | 2635.80 | 126.75 | 40.35 | 68,250 | 19,250 | 65,800 | ||||
| 12 Aug | 2578.00 | 86.4 | -12.30 | 17,150 | 7,350 | 46,550 | ||||
| 9 Aug | 2581.45 | 98.7 | 18.70 | 30,450 | 11,900 | 38,850 | ||||
| 8 Aug | 2529.05 | 80 | -22.85 | 10,500 | 5,250 | 26,600 | ||||
| 7 Aug | 2574.55 | 102.85 | 35.85 | 42,700 | 6,650 | 21,700 | ||||
| 6 Aug | 2478.80 | 67 | -21.00 | 8,750 | 3,850 | 14,700 | ||||
| 5 Aug | 2493.35 | 88 | -34.00 | 8,400 | 3,150 | 10,850 | ||||
| 2 Aug | 2569.40 | 122 | -2.15 | 10,500 | 4,200 | 8,050 | ||||
| 1 Aug | 2584.20 | 124.15 | 50.80 | 9,100 | 3,850 | 3,850 | ||||
| 26 Jul | 2508.00 | 73.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2449.55 | 73.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2426.10 | 73.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2404.55 | 73.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2455.40 | 73.35 | 73.35 | 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 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2600 expiring on 26SEP2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 173.55, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 38500
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 184.45, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 47600
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 209.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 48300
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 215, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 58450
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 226.8, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 60900
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 239.3, which was 39.30 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 69650
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 200, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 67200
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 180, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 70700
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 185, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 69300
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 216, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 65100
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 205.5, which was 50.50 higher than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 63000
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 155, which was 50.05 higher than the previous day. The implied volatity was -, the open interest changed by -17150 which decreased total open position to 70350
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 104.95, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 87500
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 111.75, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83650
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 97.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 83650
On 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 98.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 73850
On 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 101.2, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 76300
On 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 126.75, which was 40.35 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 65800
On 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 86.4, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 46550
On 9 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 98.7, which was 18.70 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 38850
On 8 Aug TVSMOTOR was trading at 2529.05. The strike last trading price was 80, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 26600
On 7 Aug TVSMOTOR was trading at 2574.55. The strike last trading price was 102.85, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 21700
On 6 Aug TVSMOTOR was trading at 2478.80. The strike last trading price was 67, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 14700
On 5 Aug TVSMOTOR was trading at 2493.35. The strike last trading price was 88, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 10850
On 2 Aug TVSMOTOR was trading at 2569.40. The strike last trading price was 122, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 8050
On 1 Aug TVSMOTOR was trading at 2584.20. The strike last trading price was 124.15, which was 50.80 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 26 Jul TVSMOTOR was trading at 2508.00. The strike last trading price was 73.35, 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 24 Jul TVSMOTOR was trading at 2449.55. The strike last trading price was 73.35, 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 73.35, 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 73.35, 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 73.35, which was 73.35 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 2600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2752.30 | 19.3 | 0.85 | 1,59,250 | 8,400 | 2,14,550 |
| 5 Sept | 2761.70 | 18.45 | 3.40 | 95,550 | -7,000 | 2,06,150 |
| 4 Sept | 2774.90 | 15.05 | -1.05 | 1,33,700 | -1,400 | 2,13,500 |
| 3 Sept | 2782.60 | 16.1 | -1.25 | 1,12,700 | 6,650 | 2,14,200 |
| 2 Sept | 2790.70 | 17.35 | 3.50 | 2,27,150 | 56,700 | 2,07,900 |
| 30 Aug | 2813.30 | 13.85 | -8.15 | 1,85,150 | 12,250 | 1,50,850 |
| 29 Aug | 2751.55 | 22 | -6.70 | 74,550 | 12,600 | 1,38,600 |
| 28 Aug | 2737.25 | 28.7 | 3.70 | 94,150 | -350 | 1,26,350 |
| 27 Aug | 2741.10 | 25 | 3.00 | 1,32,300 | 23,800 | 1,27,400 |
| 26 Aug | 2775.20 | 22 | -0.40 | 68,950 | 10,850 | 1,03,600 |
| 23 Aug | 2767.00 | 22.4 | -12.55 | 1,48,050 | 21,000 | 92,400 |
| 22 Aug | 2706.25 | 34.95 | -18.65 | 60,900 | 21,700 | 71,050 |
| 21 Aug | 2631.50 | 53.6 | -2.95 | 10,500 | 3,850 | 48,650 |
| 20 Aug | 2636.20 | 56.55 | -11.35 | 16,100 | 4,200 | 44,450 |
| 19 Aug | 2607.60 | 67.9 | -3.40 | 5,950 | 3,150 | 40,250 |
| 16 Aug | 2600.25 | 71.3 | -9.90 | 20,650 | 0 | 37,100 |
| 14 Aug | 2605.50 | 81.2 | 8.90 | 27,650 | 350 | 37,100 |
| 13 Aug | 2635.80 | 72.3 | -39.70 | 44,450 | 30,450 | 36,400 |
| 12 Aug | 2578.00 | 112 | -170.25 | 5,950 | 4,200 | 4,200 |
| 9 Aug | 2581.45 | 282.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 282.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2574.55 | 282.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 282.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 282.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 282.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2584.20 | 282.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2508.00 | 282.25 | 282.25 | 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 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2600 expiring on 26SEP2024
Delta for 2600 PE is -
Historical price for 2600 PE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 19.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 214550
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 18.45, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 206150
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 15.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 213500
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 16.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 214200
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 17.35, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 207900
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 13.85, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 150850
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 22, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 138600
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 28.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 126350
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 25, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 127400
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 22, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 103600
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 22.4, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 92400
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 34.95, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 71050
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 53.6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 48650
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 56.55, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 44450
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 67.9, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 40250
On 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 71.3, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37100
On 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 81.2, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 37100
On 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 72.3, which was -39.70 lower than the previous day. The implied volatity was -, the open interest changed by 30450 which increased total open position to 36400
On 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 112, which was -170.25 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 9 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 282.25, 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 282.25, 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 282.25, 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 282.25, 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 282.25, 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 282.25, 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 282.25, 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 282.25, which was 282.25 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0