TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 132.1 | 0.00 | 0 | -350 | 0 | ||||
| 13 Sept | 2828.65 | 132.1 | 7.45 | 2,100 | -350 | 17,500 | ||||
| 12 Sept | 2822.85 | 124.65 | 36.70 | 9,100 | -2,100 | 18,200 | ||||
|
|
||||||||||
| 11 Sept | 2759.65 | 87.95 | -1.30 | 11,200 | -700 | 20,650 | ||||
| 10 Sept | 2755.00 | 89.25 | -4.85 | 11,900 | -1,400 | 19,950 | ||||
| 9 Sept | 2765.10 | 94.1 | -0.70 | 37,450 | 7,350 | 21,700 | ||||
| 6 Sept | 2752.30 | 94.8 | -13.45 | 93,800 | 10,150 | 14,350 | ||||
| 5 Sept | 2761.70 | 108.25 | 5.55 | 1,400 | -350 | 3,850 | ||||
| 4 Sept | 2774.90 | 102.7 | -19.30 | 1,400 | 700 | 4,550 | ||||
| 3 Sept | 2782.60 | 122 | -8.60 | 350 | 0 | 3,850 | ||||
| 2 Sept | 2790.70 | 130.6 | -12.70 | 1,050 | -350 | 3,500 | ||||
| 30 Aug | 2813.30 | 143.3 | 31.60 | 13,300 | -2,800 | 4,200 | ||||
| 29 Aug | 2751.55 | 111.7 | 9.70 | 21,700 | 3,850 | 7,350 | ||||
| 28 Aug | 2737.25 | 102 | -8.60 | 13,650 | 1,400 | 3,150 | ||||
| 27 Aug | 2741.10 | 110.6 | -17.90 | 700 | 350 | 1,400 | ||||
| 26 Aug | 2775.20 | 128.5 | 0.00 | 0 | 350 | 0 | ||||
| 23 Aug | 2767.00 | 128.5 | 42.50 | 1,400 | 350 | 1,050 | ||||
| 22 Aug | 2706.25 | 86 | 39.15 | 700 | 350 | 350 | ||||
| 21 Aug | 2631.50 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 46.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 46.85 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2720 expiring on 26SEP2024
Delta for 2720 CE is -
Historical price for 2720 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 132.1, 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 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 132.1, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 17500
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 124.65, which was 36.70 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 18200
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 87.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 20650
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 89.25, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 19950
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 94.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 21700
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 94.8, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 14350
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 108.25, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 3850
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 102.7, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4550
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 122, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3850
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 130.6, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 3500
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 143.3, which was 31.60 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 4200
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 111.7, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7350
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 102, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3150
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 110.6, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1400
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 128.5, 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 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 128.5, which was 42.50 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1050
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 86, which was 39.15 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 46.85, 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 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 46.85, 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 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 46.85, 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 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 46.85, 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 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 46.85, 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 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 46.85, 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 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 46.85, 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 2720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 9 | -3.40 | 1,67,650 | 8,050 | 49,000 |
| 13 Sept | 2828.65 | 12.4 | -3.45 | 1,40,700 | 9,450 | 40,950 |
| 12 Sept | 2822.85 | 15.85 | -20.85 | 1,14,100 | 9,450 | 31,500 |
| 11 Sept | 2759.65 | 36.7 | -3.35 | 64,400 | 2,450 | 22,050 |
| 10 Sept | 2755.00 | 40.05 | -0.70 | 30,800 | 1,050 | 18,900 |
| 9 Sept | 2765.10 | 40.75 | -15.25 | 51,450 | 2,450 | 18,200 |
| 6 Sept | 2752.30 | 56 | 5.55 | 30,100 | -2,450 | 15,750 |
| 5 Sept | 2761.70 | 50.45 | 5.65 | 11,550 | 2,100 | 18,200 |
| 4 Sept | 2774.90 | 44.8 | 2.05 | 19,600 | -3,850 | 16,100 |
| 3 Sept | 2782.60 | 42.75 | -3.40 | 11,200 | 2,100 | 19,950 |
| 2 Sept | 2790.70 | 46.15 | 8.20 | 31,150 | 2,450 | 17,500 |
| 30 Aug | 2813.30 | 37.95 | -19.45 | 33,600 | 14,000 | 16,450 |
| 29 Aug | 2751.55 | 57.4 | -316.20 | 4,550 | 2,100 | 2,100 |
| 28 Aug | 2737.25 | 373.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2741.10 | 373.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2775.20 | 373.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2767.00 | 373.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 373.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 373.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 373.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 373.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 373.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 373.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 373.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 373.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 373.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 373.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 373.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 373.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 373.6 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2720 expiring on 26SEP2024
Delta for 2720 PE is -
Historical price for 2720 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 9, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 49000
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 12.4, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 40950
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 15.85, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 31500
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 36.7, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 22050
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 40.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 18900
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 40.75, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 18200
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 56, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 15750
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 50.45, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 18200
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 44.8, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 16100
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 42.75, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 19950
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 46.15, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 17500
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 37.95, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 16450
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 57.4, which was -316.20 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 373.6, 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 373.6, 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 373.6, 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 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 373.6, 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 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, 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 373.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0