TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
06 Sep 2024 04:10 PM IST
| TVSMOTOR 2680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2752.30 | 132.9 | 0.00 | 0 | 350 | 0 | ||||
| 5 Sept | 2761.70 | 132.9 | 5.35 | 350 | 0 | 1,750 | ||||
| 4 Sept | 2774.90 | 127.55 | -10.45 | 700 | 350 | 2,100 | ||||
| 3 Sept | 2782.60 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2790.70 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2813.30 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2751.55 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2737.25 | 138 | 0.00 | 0 | 350 | 0 | ||||
| 27 Aug | 2741.10 | 138 | -19.15 | 2,450 | 700 | 2,100 | ||||
| 26 Aug | 2775.20 | 157.15 | -11.20 | 1,050 | 700 | 1,050 | ||||
| 23 Aug | 2767.00 | 168.35 | 55.25 | 1,400 | -350 | 350 | ||||
|
|
||||||||||
| 22 Aug | 2706.25 | 113.1 | 58.40 | 1,400 | 350 | 350 | ||||
| 21 Aug | 2631.50 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2574.55 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 54.7 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2680 expiring on 26SEP2024
Delta for 2680 CE is -
Historical price for 2680 CE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 132.9, 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 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 132.9, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 127.55, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2100
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 138, 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 138, 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 138, 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 138, 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 138, 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 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 138, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 157.15, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1050
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 168.35, which was 55.25 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 350
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 113.1, which was 58.40 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 54.7, 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 2680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2752.30 | 42.35 | 7.00 | 15,750 | -1,400 | 18,200 |
| 5 Sept | 2761.70 | 35.35 | 4.95 | 20,300 | -2,100 | 19,600 |
| 4 Sept | 2774.90 | 30.4 | -1.05 | 18,900 | -4,550 | 22,050 |
| 3 Sept | 2782.60 | 31.45 | -0.85 | 26,600 | 700 | 26,950 |
| 2 Sept | 2790.70 | 32.3 | 5.05 | 23,100 | 1,400 | 25,900 |
| 30 Aug | 2813.30 | 27.25 | -15.95 | 37,100 | 9,800 | 25,200 |
| 29 Aug | 2751.55 | 43.2 | -6.90 | 9,100 | 1,050 | 16,100 |
| 28 Aug | 2737.25 | 50.1 | 1.10 | 15,050 | -1,050 | 15,400 |
| 27 Aug | 2741.10 | 49 | 7.80 | 11,900 | 350 | 17,500 |
| 26 Aug | 2775.20 | 41.2 | -1.90 | 9,800 | 2,100 | 16,800 |
| 23 Aug | 2767.00 | 43.1 | -17.10 | 16,800 | 4,900 | 11,900 |
| 22 Aug | 2706.25 | 60.2 | -281.95 | 9,450 | 6,650 | 6,650 |
| 21 Aug | 2631.50 | 342.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 342.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 342.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 342.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 342.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 342.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 342.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 342.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 342.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2574.55 | 342.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 342.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 342.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 342.15 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2680 expiring on 26SEP2024
Delta for 2680 PE is -
Historical price for 2680 PE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 42.35, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 18200
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 35.35, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 19600
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 30.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 22050
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 31.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 26950
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 32.3, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 25900
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 27.25, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 25200
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 43.2, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 16100
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 50.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 15400
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 49, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 17500
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 41.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 16800
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 43.1, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 11900
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 60.2, which was -281.95 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 6650
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 342.15, 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 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 342.15, 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 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 342.15, 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 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 342.15, 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 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 342.15, 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 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 342.15, 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 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 342.15, 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 9 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 342.15, 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 8 Aug TVSMOTOR was trading at 2529.05. The strike last trading price was 342.15, 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 7 Aug TVSMOTOR was trading at 2574.55. The strike last trading price was 342.15, 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 6 Aug TVSMOTOR was trading at 2478.80. The strike last trading price was 342.15, 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 5 Aug TVSMOTOR was trading at 2493.35. The strike last trading price was 342.15, 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 2 Aug TVSMOTOR was trading at 2569.40. The strike last trading price was 342.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0