TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 72.35 | 3.50 | 5,06,100 | -63,000 | 4,02,500 | ||||
| 13 Sept | 2828.65 | 68.85 | -0.15 | 6,38,400 | 11,900 | 4,67,600 | ||||
| 12 Sept | 2822.85 | 69 | 22.00 | 20,81,450 | -57,750 | 4,55,000 | ||||
| 11 Sept | 2759.65 | 47 | 3.50 | 5,88,000 | 7,000 | 5,12,050 | ||||
| 10 Sept | 2755.00 | 43.5 | -8.50 | 4,64,800 | 37,800 | 5,18,000 | ||||
| 9 Sept | 2765.10 | 52 | -2.90 | 4,28,750 | -17,500 | 4,80,900 | ||||
| 6 Sept | 2752.30 | 54.9 | -2.10 | 6,84,250 | -4,200 | 4,99,800 | ||||
| 5 Sept | 2761.70 | 57 | -13.00 | 5,59,300 | 63,350 | 5,02,600 | ||||
| 4 Sept | 2774.90 | 70 | -7.00 | 4,52,900 | -12,250 | 4,39,600 | ||||
| 3 Sept | 2782.60 | 77 | -9.00 | 5,14,150 | 58,800 | 4,52,200 | ||||
| 2 Sept | 2790.70 | 86 | -11.00 | 11,22,800 | 1,38,250 | 3,93,400 | ||||
| 30 Aug | 2813.30 | 97 | 24.85 | 13,71,650 | -18,900 | 2,56,550 | ||||
| 29 Aug | 2751.55 | 72.15 | 8.85 | 5,60,000 | 46,900 | 2,79,300 | ||||
| 28 Aug | 2737.25 | 63.3 | -4.75 | 3,29,700 | 3,150 | 2,33,100 | ||||
| 27 Aug | 2741.10 | 68.05 | -15.40 | 3,04,150 | 50,400 | 2,29,600 | ||||
| 26 Aug | 2775.20 | 83.45 | -0.45 | 4,11,250 | 30,450 | 1,82,000 | ||||
| 23 Aug | 2767.00 | 83.9 | 29.60 | 9,15,950 | 64,400 | 1,49,450 | ||||
| 22 Aug | 2706.25 | 54.3 | 26.80 | 1,78,850 | 35,700 | 84,700 | ||||
|
|
||||||||||
| 21 Aug | 2631.50 | 27.5 | -3.35 | 41,300 | 22,400 | 49,000 | ||||
| 20 Aug | 2636.20 | 30.85 | 1.85 | 28,000 | 22,050 | 26,250 | ||||
| 19 Aug | 2607.60 | 29 | -3.00 | 1,750 | 350 | 3,850 | ||||
| 16 Aug | 2600.25 | 32 | -4.60 | 3,500 | 1,400 | 3,150 | ||||
| 14 Aug | 2605.50 | 36.6 | -17.40 | 1,750 | 1,050 | 1,400 | ||||
| 13 Aug | 2635.80 | 54 | 19.90 | 350 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 34.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 34.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 34.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 34.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 34.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 34.1 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2800 expiring on 26SEP2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 72.35, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 402500
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 68.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 467600
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 69, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by -57750 which decreased total open position to 455000
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 47, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 512050
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 43.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 518000
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 52, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 480900
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 54.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 499800
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 57, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 63350 which increased total open position to 502600
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 70, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 439600
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 77, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 452200
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 86, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 138250 which increased total open position to 393400
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 97, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 256550
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 72.15, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 46900 which increased total open position to 279300
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 63.3, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 233100
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 68.05, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 229600
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 83.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 30450 which increased total open position to 182000
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 83.9, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 149450
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 54.3, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 84700
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 27.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 49000
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 30.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 26250
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 29, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3850
On 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 32, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 3150
On 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 36.6, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1400
On 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 54, which was 19.90 higher 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 34.1, 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 34.1, 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 34.1, 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 34.1, 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 34.1, 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 34.1, 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 2800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 25.1 | -8.75 | 4,34,700 | 60,900 | 3,24,100 |
| 13 Sept | 2828.65 | 33.85 | -7.15 | 3,09,750 | 36,750 | 2,62,150 |
| 12 Sept | 2822.85 | 41 | -35.60 | 4,14,750 | 54,250 | 2,28,200 |
| 11 Sept | 2759.65 | 76.6 | -2.40 | 94,850 | 15,400 | 1,75,700 |
| 10 Sept | 2755.00 | 79 | -0.40 | 55,650 | 12,250 | 1,70,450 |
| 9 Sept | 2765.10 | 79.4 | -13.55 | 46,550 | -2,100 | 1,58,200 |
| 6 Sept | 2752.30 | 92.95 | 2.45 | 4,12,650 | -17,150 | 1,63,100 |
| 5 Sept | 2761.70 | 90.5 | 12.00 | 1,50,850 | 20,300 | 1,81,300 |
| 4 Sept | 2774.90 | 78.5 | 2.60 | 1,61,700 | -16,450 | 1,61,700 |
| 3 Sept | 2782.60 | 75.9 | -0.90 | 2,14,550 | 57,400 | 1,78,500 |
| 2 Sept | 2790.70 | 76.8 | 8.90 | 4,79,150 | 13,650 | 1,18,650 |
| 30 Aug | 2813.30 | 67.9 | -25.25 | 2,45,350 | 11,900 | 1,04,300 |
| 29 Aug | 2751.55 | 93.15 | -16.95 | 54,250 | 10,500 | 92,400 |
| 28 Aug | 2737.25 | 110.1 | 5.10 | 34,300 | 1,050 | 81,900 |
| 27 Aug | 2741.10 | 105 | 13.65 | 77,700 | 9,100 | 80,500 |
| 26 Aug | 2775.20 | 91.35 | 1.35 | 79,800 | 12,950 | 71,750 |
| 23 Aug | 2767.00 | 90 | -42.00 | 1,56,450 | 26,950 | 58,100 |
| 22 Aug | 2706.25 | 132 | -53.00 | 15,400 | 3,850 | 31,150 |
| 21 Aug | 2631.50 | 185 | 14.00 | 8,050 | 5,250 | 26,950 |
| 20 Aug | 2636.20 | 171 | -34.00 | 20,300 | 19,950 | 21,700 |
| 19 Aug | 2607.60 | 205 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 205 | 0.00 | 0 | 1,750 | 0 |
| 14 Aug | 2605.50 | 205 | -234.40 | 2,100 | 1,400 | 1,400 |
| 13 Aug | 2635.80 | 439.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 439.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 439.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 439.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 439.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 439.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 439.4 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2800 expiring on 26SEP2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 25.1, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 324100
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 33.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 262150
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 41, which was -35.60 lower than the previous day. The implied volatity was -, the open interest changed by 54250 which increased total open position to 228200
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 76.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 175700
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 79, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 170450
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 79.4, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 158200
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 92.95, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -17150 which decreased total open position to 163100
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 90.5, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 181300
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 78.5, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -16450 which decreased total open position to 161700
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 75.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 57400 which increased total open position to 178500
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 76.8, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 118650
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 67.9, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 104300
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 93.15, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 92400
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 110.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 81900
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 105, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 80500
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 91.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 71750
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 90, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 58100
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 132, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 31150
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 185, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 26950
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 171, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 21700
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 205, 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 205, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 205, which was -234.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, 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 439.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0