TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
06 Sep 2024 04:10 PM IST
| TVSMOTOR 2620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2752.30 | 156.65 | -12.60 | 2,100 | -350 | 3,500 | ||||
|
|
||||||||||
| 5 Sept | 2761.70 | 169.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2774.90 | 169.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2782.60 | 169.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2790.70 | 169.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2813.30 | 169.25 | 0.00 | 0 | 350 | 0 | ||||
| 29 Aug | 2751.55 | 169.25 | -40.75 | 1,050 | 0 | 3,500 | ||||
| 28 Aug | 2737.25 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2741.10 | 210 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2775.20 | 210 | 0.00 | 0 | -700 | 0 | ||||
| 23 Aug | 2767.00 | 210 | 79.00 | 1,750 | -700 | 3,500 | ||||
| 22 Aug | 2706.25 | 131 | 40.00 | 7,700 | -3,500 | 4,900 | ||||
| 21 Aug | 2631.50 | 91 | -12.55 | 8,750 | 5,600 | 8,400 | ||||
| 20 Aug | 2636.20 | 103.55 | -8.55 | 3,500 | 2,450 | 2,800 | ||||
| 19 Aug | 2607.60 | 112.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 112.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 112.1 | 0.00 | 0 | 350 | 0 | ||||
| 13 Aug | 2635.80 | 112.1 | 38.25 | 700 | 350 | 350 | ||||
| 12 Aug | 2578.00 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2574.55 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 73.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 73.85 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2620 expiring on 26SEP2024
Delta for 2620 CE is -
Historical price for 2620 CE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 156.65, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 3500
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 169.25, 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 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 169.25, 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 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 169.25, 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 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 169.25, 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 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 169.25, 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 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 169.25, which was -40.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 210, 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 210, 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 210, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 210, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 3500
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 131, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 4900
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 91, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 8400
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 103.55, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2800
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 112.1, 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 112.1, 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 112.1, 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 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 112.1, which was 38.25 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 73.85, 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 2620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2752.30 | 24.25 | 2.60 | 21,700 | 3,850 | 18,900 |
| 5 Sept | 2761.70 | 21.65 | 3.15 | 13,650 | -700 | 16,100 |
| 4 Sept | 2774.90 | 18.5 | 0.40 | 10,150 | 350 | 17,500 |
| 3 Sept | 2782.60 | 18.1 | -2.30 | 9,450 | 1,400 | 17,850 |
| 2 Sept | 2790.70 | 20.4 | 3.50 | 17,850 | -2,450 | 16,450 |
| 30 Aug | 2813.30 | 16.9 | -11.70 | 31,150 | 7,000 | 18,900 |
| 29 Aug | 2751.55 | 28.6 | -7.75 | 4,550 | -350 | 11,550 |
| 28 Aug | 2737.25 | 36.35 | 5.85 | 4,550 | 3,850 | 12,250 |
| 27 Aug | 2741.10 | 30.5 | 5.95 | 10,850 | 7,000 | 8,050 |
| 26 Aug | 2775.20 | 24.55 | 0.00 | 0 | 700 | 0 |
| 23 Aug | 2767.00 | 24.55 | -38.65 | 1,400 | 700 | 1,050 |
| 22 Aug | 2706.25 | 63.2 | 0.00 | 0 | 350 | 0 |
| 21 Aug | 2631.50 | 63.2 | -148.60 | 700 | 0 | 0 |
| 20 Aug | 2636.20 | 211.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 211.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 211.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 211.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 211.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 211.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 211.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 211.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2574.55 | 211.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 211.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 211.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 211.8 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2620 expiring on 26SEP2024
Delta for 2620 PE is -
Historical price for 2620 PE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 24.25, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 18900
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 21.65, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 16100
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 18.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 17500
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 18.1, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 17850
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 20.4, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 16450
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 16.9, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 18900
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 28.6, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 11550
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 36.35, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 12250
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 30.5, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 8050
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 24.55, 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 0
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 24.55, which was -38.65 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1050
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 63.2, 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 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 63.2, which was -148.60 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 211.8, 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 211.8, 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 211.8, 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 211.8, 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 211.8, 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 211.8, 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 211.8, 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 211.8, 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 211.8, 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 211.8, 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 211.8, 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 211.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0