TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 123.1 | 12.30 | 7,350 | -1,400 | 28,700 | ||||
| 13 Sept | 2828.65 | 110.8 | 3.10 | 22,750 | -2,450 | 29,400 | ||||
| 12 Sept | 2822.85 | 107.7 | 31.20 | 1,16,200 | -8,750 | 35,000 | ||||
| 11 Sept | 2759.65 | 76.5 | 6.40 | 1,60,650 | 14,700 | 43,400 | ||||
| 10 Sept | 2755.00 | 70.1 | -10.40 | 67,550 | 2,800 | 28,350 | ||||
| 9 Sept | 2765.10 | 80.5 | -3.15 | 1,09,900 | 6,650 | 25,200 | ||||
| 6 Sept | 2752.30 | 83.65 | -3.80 | 46,900 | 4,900 | 18,550 | ||||
| 5 Sept | 2761.70 | 87.45 | -12.80 | 12,600 | 0 | 13,300 | ||||
| 4 Sept | 2774.90 | 100.25 | -11.90 | 19,250 | 2,450 | 13,650 | ||||
| 3 Sept | 2782.60 | 112.15 | -7.85 | 1,400 | 350 | 11,200 | ||||
| 2 Sept | 2790.70 | 120 | -12.80 | 4,200 | 350 | 10,850 | ||||
| 30 Aug | 2813.30 | 132.8 | 30.80 | 72,100 | -12,250 | 10,500 | ||||
| 29 Aug | 2751.55 | 102 | 12.10 | 87,500 | 8,750 | 23,800 | ||||
| 28 Aug | 2737.25 | 89.9 | -7.45 | 28,700 | 7,000 | 14,700 | ||||
| 27 Aug | 2741.10 | 97.35 | -22.00 | 15,050 | 5,600 | 7,350 | ||||
| 26 Aug | 2775.20 | 119.35 | 40.35 | 700 | 0 | 1,400 | ||||
| 23 Aug | 2767.00 | 79 | 0.00 | 0 | 1,400 | 0 | ||||
| 22 Aug | 2706.25 | 79 | 35.50 | 1,750 | 1,400 | 1,400 | ||||
| 21 Aug | 2631.50 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 2600.25 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 43.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 43.5 | 43.50 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 0 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2740 expiring on 26SEP2024
Delta for 2740 CE is -
Historical price for 2740 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 123.1, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 28700
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 110.8, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 29400
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 107.7, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 35000
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 76.5, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 43400
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 70.1, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 28350
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 80.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 25200
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 83.65, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 18550
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 87.45, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13300
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 100.25, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 13650
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 112.15, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 11200
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 120, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 10850
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 132.8, which was 30.80 higher than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 10500
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 102, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 23800
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 89.9, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 14700
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 97.35, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 7350
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 119.35, which was 40.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 79, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 79, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 43.5, 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 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 43.5, 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 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, 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 43.5, which was 43.50 higher 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 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 2740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 11.15 | -4.25 | 1,40,350 | 16,450 | 1,34,400 |
| 13 Sept | 2828.65 | 15.4 | -4.75 | 1,23,200 | 21,000 | 1,17,600 |
| 12 Sept | 2822.85 | 20.15 | -25.85 | 1,73,250 | 13,650 | 96,600 |
| 11 Sept | 2759.65 | 46 | -1.00 | 1,26,700 | 5,950 | 83,300 |
| 10 Sept | 2755.00 | 47 | -2.45 | 99,400 | -8,400 | 76,300 |
| 9 Sept | 2765.10 | 49.45 | -12.55 | 1,30,200 | -9,450 | 84,350 |
| 6 Sept | 2752.30 | 62 | 2.80 | 2,05,100 | 23,450 | 93,100 |
| 5 Sept | 2761.70 | 59.2 | 7.15 | 59,150 | 6,300 | 69,300 |
| 4 Sept | 2774.90 | 52.05 | 1.90 | 45,500 | 1,400 | 63,350 |
| 3 Sept | 2782.60 | 50.15 | -1.40 | 40,600 | -5,950 | 63,000 |
| 2 Sept | 2790.70 | 51.55 | 7.75 | 1,04,650 | 22,400 | 71,050 |
| 30 Aug | 2813.30 | 43.8 | -17.65 | 94,150 | 9,800 | 49,350 |
| 29 Aug | 2751.55 | 61.45 | -16.55 | 61,250 | 31,500 | 39,550 |
| 28 Aug | 2737.25 | 78 | 6.65 | 25,200 | 4,200 | 8,400 |
| 27 Aug | 2741.10 | 71.35 | 1.40 | 8,750 | 2,800 | 3,850 |
| 26 Aug | 2775.20 | 69.95 | -230.00 | 1,050 | 700 | 700 |
| 23 Aug | 2767.00 | 299.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 299.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 299.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 299.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 299.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 299.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 299.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 299.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 299.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 299.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 299.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 299.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 299.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 299.95 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2740 expiring on 26SEP2024
Delta for 2740 PE is -
Historical price for 2740 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 11.15, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 16450 which increased total open position to 134400
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 15.4, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 117600
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 20.15, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 96600
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 46, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 83300
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 47, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 76300
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 49.45, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 84350
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 62, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 93100
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 59.2, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 69300
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 52.05, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 63350
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 50.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 63000
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 51.55, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 71050
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 43.8, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 49350
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 61.45, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 39550
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 78, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 8400
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 71.35, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3850
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 69.95, which was -230.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 299.95, 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 299.95, 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 299.95, 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 299.95, 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 299.95, 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 299.95, 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 299.95, 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 299.95, 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 299.95, 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 299.95, 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 299.95, 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 299.95, 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 299.95, 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 299.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0