TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 101.4 | 5.65 | 16,450 | -4,900 | 78,400 | ||||
| 13 Sept | 2828.65 | 95.75 | 3.65 | 41,300 | -5,250 | 82,950 | ||||
| 12 Sept | 2822.85 | 92.1 | 27.30 | 3,42,300 | -61,250 | 88,550 | ||||
| 11 Sept | 2759.65 | 64.8 | 4.80 | 2,91,900 | 12,600 | 1,48,400 | ||||
| 10 Sept | 2755.00 | 60 | -9.60 | 1,54,000 | 9,450 | 1,35,450 | ||||
| 9 Sept | 2765.10 | 69.6 | -2.35 | 2,35,900 | 0 | 1,26,350 | ||||
| 6 Sept | 2752.30 | 71.95 | -3.05 | 3,68,550 | 52,500 | 1,25,300 | ||||
| 5 Sept | 2761.70 | 75 | -14.00 | 68,600 | 2,450 | 72,800 | ||||
| 4 Sept | 2774.90 | 89 | -9.20 | 94,850 | 12,950 | 70,700 | ||||
| 3 Sept | 2782.60 | 98.2 | -9.45 | 19,600 | -700 | 57,400 | ||||
| 2 Sept | 2790.70 | 107.65 | -13.20 | 45,500 | 1,750 | 58,450 | ||||
| 30 Aug | 2813.30 | 120.85 | 28.85 | 3,23,050 | -32,550 | 57,050 | ||||
| 29 Aug | 2751.55 | 92 | 10.70 | 3,74,500 | 49,350 | 88,550 | ||||
| 28 Aug | 2737.25 | 81.3 | -3.45 | 82,950 | 12,950 | 35,700 | ||||
| 27 Aug | 2741.10 | 84.75 | -22.40 | 41,650 | 11,550 | 23,100 | ||||
| 26 Aug | 2775.20 | 107.15 | 1.10 | 30,100 | 4,900 | 11,550 | ||||
| 23 Aug | 2767.00 | 106.05 | 66.00 | 22,050 | 5,250 | 5,250 | ||||
| 22 Aug | 2706.25 | 40.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2631.50 | 40.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 40.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 2607.60 | 40.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 40.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 40.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 40.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 40.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 40.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 40.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 40.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 40.05 | 40.05 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 0 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2760 expiring on 26SEP2024
Delta for 2760 CE is -
Historical price for 2760 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 101.4, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 78400
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 95.75, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 82950
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 92.1, which was 27.30 higher than the previous day. The implied volatity was -, the open interest changed by -61250 which decreased total open position to 88550
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 64.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 148400
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 60, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 135450
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 69.6, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126350
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 71.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 125300
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 75, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 72800
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 89, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 70700
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 98.2, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 57400
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 107.65, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 58450
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 120.85, which was 28.85 higher than the previous day. The implied volatity was -, the open interest changed by -32550 which decreased total open position to 57050
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 92, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 49350 which increased total open position to 88550
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 81.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 35700
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 84.75, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 23100
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 107.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 11550
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 106.05, which was 66.00 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 40.05, 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 40.05, 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 40.05, 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 40.05, 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 40.05, 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 40.05, 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 40.05, 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 40.05, 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 40.05, 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 40.05, 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 40.05, 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 40.05, which was 40.05 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 2760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 14.2 | -7.25 | 1,07,450 | 17,500 | 1,29,500 |
| 13 Sept | 2828.65 | 21.45 | -4.65 | 96,950 | 17,150 | 1,12,350 |
| 12 Sept | 2822.85 | 26.1 | -28.75 | 3,25,850 | 35,350 | 94,850 |
| 11 Sept | 2759.65 | 54.85 | -2.65 | 1,60,650 | 9,450 | 63,000 |
| 10 Sept | 2755.00 | 57.5 | -1.05 | 1,13,750 | 9,800 | 53,550 |
| 9 Sept | 2765.10 | 58.55 | -14.90 | 66,500 | 5,950 | 43,400 |
| 6 Sept | 2752.30 | 73.45 | 5.30 | 3,71,350 | 0 | 37,800 |
| 5 Sept | 2761.70 | 68.15 | 8.60 | 61,250 | -5,950 | 37,450 |
| 4 Sept | 2774.90 | 59.55 | 0.55 | 95,550 | -2,450 | 43,050 |
| 3 Sept | 2782.60 | 59 | -0.55 | 57,400 | 15,050 | 45,500 |
| 2 Sept | 2790.70 | 59.55 | 8.55 | 1,07,100 | 700 | 30,450 |
| 30 Aug | 2813.30 | 51 | -21.40 | 1,69,050 | 11,200 | 29,400 |
| 29 Aug | 2751.55 | 72.4 | -14.00 | 23,100 | 4,200 | 18,200 |
| 28 Aug | 2737.25 | 86.4 | 5.50 | 2,800 | 350 | 14,350 |
| 27 Aug | 2741.10 | 80.9 | 10.35 | 12,600 | 5,950 | 14,000 |
| 26 Aug | 2775.20 | 70.55 | -335.50 | 17,150 | 7,700 | 7,700 |
| 23 Aug | 2767.00 | 406.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 406.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 406.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 406.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 406.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 406.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 406.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 406.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 406.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 406.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 406.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 406.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 406.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 406.05 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2760 expiring on 26SEP2024
Delta for 2760 PE is -
Historical price for 2760 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 14.2, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 129500
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 21.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 112350
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 26.1, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 35350 which increased total open position to 94850
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 54.85, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 63000
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 57.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 53550
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 58.55, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 43400
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 73.45, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37800
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 68.15, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 37450
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 59.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 43050
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 59, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 45500
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 59.55, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 30450
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 51, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 29400
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 72.4, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 18200
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 86.4, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 14350
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 80.9, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 14000
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 70.55, which was -335.50 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 7700
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 406.05, 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 406.05, 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 406.05, 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 406.05, 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 406.05, 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 406.05, 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 406.05, 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 406.05, 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 406.05, 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 406.05, 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 406.05, 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 406.05, 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 406.05, 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 406.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0