TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 87 | 5.20 | 44,450 | -10,150 | 62,300 | ||||
| 13 Sept | 2828.65 | 81.8 | 6.70 | 54,600 | -10,500 | 72,450 | ||||
| 12 Sept | 2822.85 | 75.1 | 19.10 | 4,18,250 | -38,500 | 83,300 | ||||
|
|
||||||||||
| 11 Sept | 2759.65 | 56 | 5.40 | 2,06,850 | -3,150 | 1,21,800 | ||||
| 10 Sept | 2755.00 | 50.6 | -10.30 | 2,28,200 | 11,900 | 1,25,300 | ||||
| 9 Sept | 2765.10 | 60.9 | -1.80 | 1,36,500 | -3,150 | 1,13,050 | ||||
| 6 Sept | 2752.30 | 62.7 | -2.60 | 4,65,500 | 1,750 | 1,16,900 | ||||
| 5 Sept | 2761.70 | 65.3 | -12.85 | 2,01,250 | 25,550 | 1,15,150 | ||||
| 4 Sept | 2774.90 | 78.15 | -9.20 | 1,26,350 | 9,450 | 89,600 | ||||
| 3 Sept | 2782.60 | 87.35 | -8.50 | 86,450 | 10,850 | 79,100 | ||||
| 2 Sept | 2790.70 | 95.85 | -11.55 | 1,38,600 | 26,250 | 70,000 | ||||
| 30 Aug | 2813.30 | 107.4 | 25.65 | 4,76,000 | 5,600 | 44,100 | ||||
| 29 Aug | 2751.55 | 81.75 | 8.00 | 85,400 | 10,150 | 39,900 | ||||
| 28 Aug | 2737.25 | 73.75 | -3.95 | 42,700 | 7,000 | 29,050 | ||||
| 27 Aug | 2741.10 | 77.7 | -17.55 | 32,900 | 6,650 | 22,400 | ||||
| 26 Aug | 2775.20 | 95.25 | 4.45 | 58,800 | 8,750 | 15,400 | ||||
| 23 Aug | 2767.00 | 90.8 | 54.80 | 14,350 | 7,000 | 7,000 | ||||
| 22 Aug | 2706.25 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2631.50 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 36 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2780 expiring on 26SEP2024
Delta for 2780 CE is -
Historical price for 2780 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 87, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 62300
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 81.8, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 72450
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 75.1, which was 19.10 higher than the previous day. The implied volatity was -, the open interest changed by -38500 which decreased total open position to 83300
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 56, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 121800
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 50.6, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 125300
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 60.9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 113050
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 62.7, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 116900
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 65.3, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 25550 which increased total open position to 115150
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 78.15, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 89600
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 87.35, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 79100
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 95.85, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 70000
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 107.4, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 44100
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 81.75, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 39900
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 73.75, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 29050
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 77.7, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 22400
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 95.25, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 15400
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 90.8, which was 54.80 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 2780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 18.75 | -7.50 | 1,40,700 | 33,950 | 1,49,450 |
| 13 Sept | 2828.65 | 26.25 | -7.20 | 1,44,550 | 46,900 | 1,15,850 |
| 12 Sept | 2822.85 | 33.45 | -31.00 | 1,80,250 | 5,600 | 68,250 |
| 11 Sept | 2759.65 | 64.45 | -2.40 | 57,050 | 2,800 | 63,000 |
| 10 Sept | 2755.00 | 66.85 | -1.25 | 47,950 | 2,450 | 60,550 |
| 9 Sept | 2765.10 | 68.1 | -12.10 | 36,750 | 2,100 | 58,450 |
| 6 Sept | 2752.30 | 80.2 | 2.50 | 1,14,800 | -12,250 | 56,350 |
| 5 Sept | 2761.70 | 77.7 | 7.70 | 85,400 | 15,050 | 68,950 |
| 4 Sept | 2774.90 | 70 | 3.65 | 53,200 | -7,000 | 53,550 |
| 3 Sept | 2782.60 | 66.35 | -1.65 | 90,300 | 15,400 | 60,900 |
| 2 Sept | 2790.70 | 68 | 8.70 | 1,17,250 | 16,450 | 45,500 |
| 30 Aug | 2813.30 | 59.3 | -39.40 | 81,550 | 14,000 | 28,350 |
| 29 Aug | 2751.55 | 98.7 | 1.40 | 700 | 350 | 14,000 |
| 28 Aug | 2737.25 | 97.3 | 1.80 | 4,900 | -1,750 | 13,300 |
| 27 Aug | 2741.10 | 95.5 | 14.50 | 14,350 | 8,400 | 14,700 |
| 26 Aug | 2775.20 | 81 | -1.90 | 12,950 | 4,900 | 5,950 |
| 23 Aug | 2767.00 | 82.9 | -249.05 | 3,850 | 1,750 | 1,750 |
| 22 Aug | 2706.25 | 331.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 331.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 331.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 331.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 331.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 331.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 331.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 331.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 331.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 331.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 331.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 331.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 331.95 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2780 expiring on 26SEP2024
Delta for 2780 PE is -
Historical price for 2780 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 18.75, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 33950 which increased total open position to 149450
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 26.25, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 46900 which increased total open position to 115850
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 33.45, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 68250
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 64.45, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 63000
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 66.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 60550
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 68.1, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 58450
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 80.2, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 56350
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 77.7, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 68950
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 70, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 53550
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 66.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 60900
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 68, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 16450 which increased total open position to 45500
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 59.3, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 28350
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 98.7, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 14000
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 97.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 13300
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 95.5, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 14700
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 81, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 5950
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 82.9, which was -249.05 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0