TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
06 Sep 2024 04:10 PM IST
| TVSMOTOR 2640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2752.30 | 133.25 | -64.75 | 1,750 | -350 | 4,550 | ||||
| 5 Sept | 2761.70 | 198 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2774.90 | 198 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2782.60 | 198 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2790.70 | 198 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2813.30 | 198 | 46.90 | 1,050 | 0 | 4,900 | ||||
| 29 Aug | 2751.55 | 151.1 | 4.65 | 350 | 0 | 5,250 | ||||
| 28 Aug | 2737.25 | 146.45 | -13.55 | 1,750 | 1,050 | 5,250 | ||||
| 27 Aug | 2741.10 | 160 | 0.00 | 0 | -350 | 0 | ||||
| 26 Aug | 2775.20 | 160 | -38.00 | 700 | 0 | 4,550 | ||||
| 23 Aug | 2767.00 | 198 | 73.00 | 4,900 | -2,100 | 6,300 | ||||
| 22 Aug | 2706.25 | 125 | 39.45 | 17,500 | 700 | 8,050 | ||||
| 21 Aug | 2631.50 | 85.55 | -2.50 | 2,100 | 700 | 7,000 | ||||
| 20 Aug | 2636.20 | 88.05 | 24.55 | 15,050 | 6,650 | 6,650 | ||||
| 19 Aug | 2607.60 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 2574.55 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 63.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 63.5 | 63.50 | 0 | 0 | 0 | ||||
| 24 Jul | 2449.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2455.40 | 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 2640 expiring on 26SEP2024
Delta for 2640 CE is -
Historical price for 2640 CE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 133.25, which was -64.75 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 4550
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 198, 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 198, 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 198, 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 198, 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 198, which was 46.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4900
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 151.1, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 146.45, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 5250
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 160, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 160, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4550
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 198, which was 73.00 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 6300
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 125, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 8050
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 85.55, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7000
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 88.05, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 6650
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 63.5, 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 63.5, 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 63.5, 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 63.5, 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 63.5, 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 63.5, 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 63.5, 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 63.5, 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 63.5, 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 63.5, 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 63.5, which was 63.50 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 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 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 2640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2752.30 | 28.35 | 2.45 | 35,700 | 6,650 | 34,300 |
| 5 Sept | 2761.70 | 25.9 | 4.90 | 19,950 | 3,150 | 27,650 |
| 4 Sept | 2774.90 | 21 | -1.25 | 8,750 | -700 | 25,550 |
| 3 Sept | 2782.60 | 22.25 | -2.15 | 18,900 | -1,050 | 27,650 |
| 2 Sept | 2790.70 | 24.4 | 4.70 | 72,800 | -13,300 | 30,100 |
| 30 Aug | 2813.30 | 19.7 | -21.30 | 36,750 | 3,500 | 43,050 |
| 29 Aug | 2751.55 | 41 | 2.65 | 17,850 | 9,450 | 39,200 |
| 28 Aug | 2737.25 | 38.35 | 3.35 | 24,500 | 14,700 | 29,750 |
| 27 Aug | 2741.10 | 35 | 3.00 | 27,300 | 7,700 | 13,650 |
| 26 Aug | 2775.20 | 32 | 5.00 | 350 | 0 | 5,950 |
| 23 Aug | 2767.00 | 27 | -284.70 | 5,950 | 5,600 | 5,600 |
| 22 Aug | 2706.25 | 311.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 311.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 311.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 311.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 311.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 311.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 311.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 311.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 311.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 311.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2574.55 | 311.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 311.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 311.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 311.7 | 311.70 | 0 | 0 | 0 |
| 24 Jul | 2449.55 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2455.40 | 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 2640 expiring on 26SEP2024
Delta for 2640 PE is -
Historical price for 2640 PE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 28.35, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 34300
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 25.9, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 27650
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 21, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 25550
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 22.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 27650
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 24.4, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 30100
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 19.7, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 43050
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 41, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 39200
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 38.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 29750
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 35, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 13650
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 32, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 27, which was -284.70 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 311.7, 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 311.7, 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 311.7, 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 311.7, 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 311.7, 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 311.7, 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 311.7, 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 311.7, 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 311.7, 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 311.7, 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 311.7, 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 311.7, 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 311.7, 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 311.7, which was 311.70 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 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 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