TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
06 Sep 2024 04:10 PM IST
| TVSMOTOR 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2752.30 | 104.8 | -4.20 | 2,62,850 | 4,550 | 98,000 | ||||
| 5 Sept | 2761.70 | 109 | -16.00 | 82,950 | -2,100 | 92,750 | ||||
| 4 Sept | 2774.90 | 125 | -11.00 | 28,700 | -350 | 95,200 | ||||
| 3 Sept | 2782.60 | 136 | -10.10 | 26,950 | -4,550 | 94,850 | ||||
| 2 Sept | 2790.70 | 146.1 | -11.70 | 53,550 | 7,000 | 99,400 | ||||
| 30 Aug | 2813.30 | 157.8 | 30.30 | 2,09,300 | -38,500 | 92,400 | ||||
|
|
||||||||||
| 29 Aug | 2751.55 | 127.5 | 16.00 | 2,47,800 | 20,650 | 1,31,250 | ||||
| 28 Aug | 2737.25 | 111.5 | -5.50 | 3,04,850 | 8,400 | 1,08,850 | ||||
| 27 Aug | 2741.10 | 117 | -21.65 | 99,400 | 10,150 | 97,300 | ||||
| 26 Aug | 2775.20 | 138.65 | 3.25 | 75,250 | -8,750 | 87,500 | ||||
| 23 Aug | 2767.00 | 135.4 | 38.60 | 1,89,700 | -45,500 | 96,600 | ||||
| 22 Aug | 2706.25 | 96.8 | 39.05 | 3,44,050 | 52,850 | 1,42,100 | ||||
| 21 Aug | 2631.50 | 57.75 | -3.75 | 57,750 | 22,400 | 89,250 | ||||
| 20 Aug | 2636.20 | 61.5 | 7.85 | 65,100 | 9,800 | 66,850 | ||||
| 19 Aug | 2607.60 | 53.65 | -3.80 | 25,550 | 5,250 | 57,750 | ||||
| 16 Aug | 2600.25 | 57.45 | -2.65 | 54,250 | 30,100 | 52,150 | ||||
| 14 Aug | 2605.50 | 60.1 | -12.95 | 14,000 | 5,600 | 22,050 | ||||
| 13 Aug | 2635.80 | 73.05 | 14.90 | 19,600 | 8,050 | 16,100 | ||||
| 12 Aug | 2578.00 | 58.15 | 0.00 | 0 | 2,450 | 0 | ||||
| 9 Aug | 2581.45 | 58.15 | 12.80 | 3,850 | 2,450 | 8,050 | ||||
| 8 Aug | 2529.05 | 45.35 | -17.40 | 1,400 | 700 | 5,250 | ||||
| 7 Aug | 2574.55 | 62.75 | 16.75 | 2,800 | 2,450 | 4,550 | ||||
| 6 Aug | 2478.80 | 46 | -8.20 | 350 | 0 | 2,100 | ||||
| 5 Aug | 2493.35 | 54.2 | 1.90 | 2,100 | 1,750 | 1,750 | ||||
| 2 Aug | 2569.40 | 52.3 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 104.8, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 98000
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 109, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 92750
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 125, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 95200
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 136, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 94850
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 146.1, 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 99400
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 157.8, which was 30.30 higher than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 92400
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 127.5, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 20650 which increased total open position to 131250
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 111.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 108850
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 117, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 97300
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 138.65, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 87500
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 135.4, which was 38.60 higher than the previous day. The implied volatity was -, the open interest changed by -45500 which decreased total open position to 96600
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 96.8, which was 39.05 higher than the previous day. The implied volatity was -, the open interest changed by 52850 which increased total open position to 142100
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 57.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 89250
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 61.5, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 66850
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 53.65, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 57750
On 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 57.45, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 30100 which increased total open position to 52150
On 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 60.1, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 22050
On 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 73.05, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 16100
On 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 58.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 0
On 9 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 58.15, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 8050
On 8 Aug TVSMOTOR was trading at 2529.05. The strike last trading price was 45.35, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5250
On 7 Aug TVSMOTOR was trading at 2574.55. The strike last trading price was 62.75, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 4550
On 6 Aug TVSMOTOR was trading at 2478.80. The strike last trading price was 46, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 5 Aug TVSMOTOR was trading at 2493.35. The strike last trading price was 54.2, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 2 Aug TVSMOTOR was trading at 2569.40. The strike last trading price was 52.3, 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 2700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2752.30 | 45 | 1.75 | 3,10,100 | 7,000 | 1,73,950 |
| 5 Sept | 2761.70 | 43.25 | 5.95 | 1,94,950 | 14,350 | 1,66,600 |
| 4 Sept | 2774.90 | 37.3 | -0.20 | 2,29,950 | -7,350 | 1,52,950 |
| 3 Sept | 2782.60 | 37.5 | -1.00 | 1,80,250 | -7,350 | 1,61,350 |
| 2 Sept | 2790.70 | 38.5 | 8.50 | 3,55,950 | 10,850 | 1,68,700 |
| 30 Aug | 2813.30 | 30 | -17.00 | 3,90,250 | 21,350 | 1,52,600 |
| 29 Aug | 2751.55 | 47 | -15.75 | 1,72,200 | 1,050 | 1,31,600 |
| 28 Aug | 2737.25 | 62.75 | 7.75 | 1,33,000 | 10,150 | 1,30,900 |
| 27 Aug | 2741.10 | 55 | 7.10 | 1,75,700 | 22,750 | 1,20,750 |
| 26 Aug | 2775.20 | 47.9 | -1.05 | 1,14,800 | 22,400 | 98,000 |
| 23 Aug | 2767.00 | 48.95 | -25.05 | 1,92,150 | 18,550 | 75,600 |
| 22 Aug | 2706.25 | 74 | -31.90 | 23,100 | 4,200 | 57,050 |
| 21 Aug | 2631.50 | 105.9 | 0.00 | 0 | 5,950 | 0 |
| 20 Aug | 2636.20 | 105.9 | -14.10 | 7,700 | 5,950 | 52,850 |
| 19 Aug | 2607.60 | 120 | -7.00 | 13,650 | 12,950 | 46,200 |
| 16 Aug | 2600.25 | 127 | -6.00 | 14,700 | 11,900 | 32,550 |
| 14 Aug | 2605.50 | 133 | 13.00 | 7,700 | 6,650 | 19,950 |
| 13 Aug | 2635.80 | 120 | -149.20 | 13,300 | 12,950 | 12,950 |
| 12 Aug | 2578.00 | 269.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 269.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 269.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2574.55 | 269.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 269.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 269.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 269.2 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 173950
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 43.25, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 166600
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 37.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 152950
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 37.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 161350
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 38.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 168700
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 30, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 21350 which increased total open position to 152600
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 47, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 131600
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 62.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 130900
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 55, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 120750
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 47.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 98000
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 48.95, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 18550 which increased total open position to 75600
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 74, which was -31.90 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 57050
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 105.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 0
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 105.9, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 52850
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 120, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 46200
On 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 127, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 32550
On 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 133, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 19950
On 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 120, which was -149.20 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 12950
On 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 269.2, 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 269.2, 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 269.2, 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 269.2, 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 269.2, 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 269.2, 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 269.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0