TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
06 Sep 2024 04:10 PM IST
| TVSMOTOR 2820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 2752.30 | 47.2 | -1.70 | 2,02,650 | 2,800 | 1,92,850 | ||||
| 5 Sept | 2761.70 | 48.9 | -12.45 | 1,85,150 | 51,450 | 1,90,050 | ||||
| 4 Sept | 2774.90 | 61.35 | -5.95 | 1,33,700 | -11,550 | 1,38,600 | ||||
| 3 Sept | 2782.60 | 67.3 | -8.90 | 1,68,000 | -3,500 | 1,51,550 | ||||
| 2 Sept | 2790.70 | 76.2 | -10.30 | 5,26,400 | 77,000 | 1,56,100 | ||||
| 30 Aug | 2813.30 | 86.5 | 22.60 | 2,57,950 | 65,450 | 78,400 | ||||
| 29 Aug | 2751.55 | 63.9 | 7.00 | 22,400 | 3,150 | 12,600 | ||||
| 28 Aug | 2737.25 | 56.9 | -7.30 | 15,050 | 1,750 | 9,100 | ||||
| 27 Aug | 2741.10 | 64.2 | -13.05 | 10,150 | 1,050 | 7,000 | ||||
| 26 Aug | 2775.20 | 77.25 | 5.25 | 10,500 | 3,150 | 5,600 | ||||
| 23 Aug | 2767.00 | 72 | 42.35 | 7,000 | 2,100 | 2,100 | ||||
| 22 Aug | 2706.25 | 29.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2631.50 | 29.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 29.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 29.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 29.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 29.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 29.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 29.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 29.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 29.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 29.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 29.65 | 29.65 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 0 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2820 expiring on 26SEP2024
Delta for 2820 CE is -
Historical price for 2820 CE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 47.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 192850
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 48.9, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 51450 which increased total open position to 190050
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 61.35, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 138600
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 67.3, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 151550
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 76.2, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 156100
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 86.5, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 65450 which increased total open position to 78400
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 63.9, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 12600
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 56.9, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 9100
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 64.2, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 7000
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 77.25, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 5600
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 72, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 29.65, 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 29.65, 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 29.65, 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 29.65, 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 29.65, 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 29.65, 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 29.65, 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 29.65, 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 29.65, 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 29.65, 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 29.65, 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 29.65, which was 29.65 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 2820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2752.30 | 106 | 5.35 | 20,300 | 2,450 | 37,100 |
| 5 Sept | 2761.70 | 100.65 | 10.50 | 14,000 | -1,050 | 34,650 |
| 4 Sept | 2774.90 | 90.15 | 1.80 | 15,750 | -1,400 | 36,050 |
| 3 Sept | 2782.60 | 88.35 | 0.15 | 22,400 | 5,250 | 37,800 |
| 2 Sept | 2790.70 | 88.2 | 11.30 | 1,28,100 | 21,000 | 32,550 |
| 30 Aug | 2813.30 | 76.9 | -31.40 | 26,950 | 10,500 | 11,200 |
| 29 Aug | 2751.55 | 108.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2737.25 | 108.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2741.10 | 108.3 | 0.00 | 0 | 700 | 0 |
| 26 Aug | 2775.20 | 108.3 | -256.80 | 1,050 | 700 | 700 |
| 23 Aug | 2767.00 | 365.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 365.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 365.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 365.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 365.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 365.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 365.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 365.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 365.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 365.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 365.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 365.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 365.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 365.1 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2820 expiring on 26SEP2024
Delta for 2820 PE is -
Historical price for 2820 PE is as follows
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 106, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 37100
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 100.65, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 34650
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 90.15, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 36050
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 88.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 37800
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 88.2, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 32550
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 76.9, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 11200
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 108.3, 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 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 108.3, 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 108.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 108.3, which was -256.80 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 365.1, 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 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 365.1, 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 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 365.1, 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 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 365.1, 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 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 365.1, 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 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 365.1, 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 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 365.1, 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 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 365.1, 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 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 365.1, 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 365.1, 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 365.1, 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 365.1, 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 365.1, 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 365.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0