TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
17 Oct 2024 04:10 PM IST
| TVSMOTOR 2840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 2679.25 | 18.85 | -12.15 | 5,00,150 | -4,550 | 1,46,650 | ||||
| 16 Oct | 2774.15 | 31 | -24.20 | 3,09,400 | 9,450 | 1,52,950 | ||||
| 15 Oct | 2833.60 | 55.2 | 1.20 | 3,53,500 | -23,100 | 1,43,500 | ||||
| 14 Oct | 2830.40 | 54 | 14.45 | 5,82,750 | 56,700 | 1,67,300 | ||||
| 11 Oct | 2794.35 | 39.55 | -7.25 | 86,100 | 2,800 | 1,10,250 | ||||
| 10 Oct | 2793.50 | 46.8 | 3.75 | 1,53,650 | 26,250 | 1,07,450 | ||||
| 9 Oct | 2782.55 | 43.05 | 4.95 | 70,700 | 350 | 81,550 | ||||
|
|
||||||||||
| 8 Oct | 2740.55 | 38.1 | 21.55 | 78,750 | -3,150 | 80,850 | ||||
| 7 Oct | 2637.85 | 16.55 | -14.05 | 1,40,350 | 14,700 | 84,000 | ||||
| 4 Oct | 2687.50 | 30.6 | -17.90 | 1,34,400 | 1,400 | 69,300 | ||||
| 3 Oct | 2725.60 | 48.5 | -52.35 | 1,65,550 | 3,850 | 67,900 | ||||
| 1 Oct | 2838.65 | 100.85 | -9.90 | 2,27,850 | 21,350 | 64,400 | ||||
| 30 Sept | 2839.85 | 110.75 | -59.80 | 1,76,750 | 16,800 | 42,700 | ||||
| 27 Sept | 2949.70 | 170.55 | 38.35 | 23,450 | 350 | 25,900 | ||||
| 26 Sept | 2891.10 | 132.2 | 8.80 | 50,050 | 1,750 | 25,900 | ||||
| 25 Sept | 2871.50 | 123.4 | 1.30 | 55,300 | 1,400 | 25,200 | ||||
| 24 Sept | 2868.70 | 122.1 | 12.20 | 1,00,450 | -8,400 | 24,150 | ||||
| 23 Sept | 2845.20 | 109.9 | 13.90 | 80,500 | 21,700 | 32,550 | ||||
| 20 Sept | 2815.60 | 96 | 30.55 | 18,200 | 4,200 | 11,200 | ||||
| 19 Sept | 2770.60 | 65.45 | -14.55 | 5,600 | 2,800 | 7,000 | ||||
| 18 Sept | 2784.75 | 80 | -19.20 | 5,600 | 700 | 4,550 | ||||
| 17 Sept | 2818.75 | 99.2 | -2.05 | 2,800 | 350 | 4,200 | ||||
| 16 Sept | 2841.75 | 101.25 | -5.60 | 350 | 0 | 3,500 | ||||
| 13 Sept | 2828.65 | 106.85 | 7.95 | 700 | 0 | 3,500 | ||||
| 12 Sept | 2822.85 | 98.9 | 46.35 | 3,500 | 3,150 | 3,150 | ||||
| 11 Sept | 2759.65 | 52.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2755.00 | 52.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2765.10 | 52.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2752.30 | 52.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2761.70 | 52.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2774.90 | 52.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2782.60 | 52.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2790.70 | 52.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2767.00 | 52.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2706.25 | 52.55 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2840 expiring on 31OCT2024
Delta for 2840 CE is -
Historical price for 2840 CE is as follows
On 17 Oct TVSMOTOR was trading at 2679.25. The strike last trading price was 18.85, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 146650
On 16 Oct TVSMOTOR was trading at 2774.15. The strike last trading price was 31, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 152950
On 15 Oct TVSMOTOR was trading at 2833.60. The strike last trading price was 55.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 143500
On 14 Oct TVSMOTOR was trading at 2830.40. The strike last trading price was 54, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 167300
On 11 Oct TVSMOTOR was trading at 2794.35. The strike last trading price was 39.55, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 110250
On 10 Oct TVSMOTOR was trading at 2793.50. The strike last trading price was 46.8, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 107450
On 9 Oct TVSMOTOR was trading at 2782.55. The strike last trading price was 43.05, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 81550
On 8 Oct TVSMOTOR was trading at 2740.55. The strike last trading price was 38.1, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 80850
On 7 Oct TVSMOTOR was trading at 2637.85. The strike last trading price was 16.55, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 84000
On 4 Oct TVSMOTOR was trading at 2687.50. The strike last trading price was 30.6, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 69300
On 3 Oct TVSMOTOR was trading at 2725.60. The strike last trading price was 48.5, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 67900
On 1 Oct TVSMOTOR was trading at 2838.65. The strike last trading price was 100.85, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 21350 which increased total open position to 64400
On 30 Sept TVSMOTOR was trading at 2839.85. The strike last trading price was 110.75, which was -59.80 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 42700
On 27 Sept TVSMOTOR was trading at 2949.70. The strike last trading price was 170.55, which was 38.35 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 25900
On 26 Sept TVSMOTOR was trading at 2891.10. The strike last trading price was 132.2, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 25900
On 25 Sept TVSMOTOR was trading at 2871.50. The strike last trading price was 123.4, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 25200
On 24 Sept TVSMOTOR was trading at 2868.70. The strike last trading price was 122.1, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 24150
On 23 Sept TVSMOTOR was trading at 2845.20. The strike last trading price was 109.9, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 32550
On 20 Sept TVSMOTOR was trading at 2815.60. The strike last trading price was 96, which was 30.55 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 11200
On 19 Sept TVSMOTOR was trading at 2770.60. The strike last trading price was 65.45, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 7000
On 18 Sept TVSMOTOR was trading at 2784.75. The strike last trading price was 80, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4550
On 17 Sept TVSMOTOR was trading at 2818.75. The strike last trading price was 99.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 4200
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 101.25, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 106.85, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 98.9, which was 46.35 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3150
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 52.55, 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 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 52.55, 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 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 52.55, 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 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 52.55, 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 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 52.55, 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 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 52.55, 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 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 52.55, 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 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 52.55, 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 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 52.55, 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 52.55, 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 2840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 2679.25 | 158.4 | 64.00 | 22,400 | -2,450 | 26,250 |
| 16 Oct | 2774.15 | 94.4 | 39.40 | 28,350 | -700 | 29,050 |
| 15 Oct | 2833.60 | 55 | 2.55 | 35,700 | 2,450 | 30,100 |
| 14 Oct | 2830.40 | 52.45 | -30.55 | 55,650 | -350 | 27,650 |
| 11 Oct | 2794.35 | 83 | 5.10 | 5,250 | -350 | 28,350 |
| 10 Oct | 2793.50 | 77.9 | -22.25 | 6,650 | -1,050 | 28,700 |
| 9 Oct | 2782.55 | 100.15 | -22.00 | 13,650 | 1,050 | 29,750 |
| 8 Oct | 2740.55 | 122.15 | -85.10 | 6,300 | 700 | 29,050 |
| 7 Oct | 2637.85 | 207.25 | 42.25 | 3,500 | -1,400 | 27,650 |
| 4 Oct | 2687.50 | 165 | 24.45 | 9,100 | -350 | 29,050 |
| 3 Oct | 2725.60 | 140.55 | 65.75 | 53,200 | -8,750 | 29,400 |
| 1 Oct | 2838.65 | 74.8 | -2.20 | 1,33,700 | 5,950 | 37,800 |
| 30 Sept | 2839.85 | 77 | 32.00 | 1,21,100 | 8,400 | 33,600 |
| 27 Sept | 2949.70 | 45 | -16.00 | 36,400 | 4,200 | 25,900 |
| 26 Sept | 2891.10 | 61 | -12.50 | 44,100 | 10,150 | 21,700 |
| 25 Sept | 2871.50 | 73.5 | 0.50 | 10,500 | 1,400 | 11,200 |
| 24 Sept | 2868.70 | 73 | -9.00 | 23,450 | 6,650 | 9,450 |
| 23 Sept | 2845.20 | 82 | -306.20 | 3,500 | 2,450 | 2,450 |
| 20 Sept | 2815.60 | 388.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2770.60 | 388.2 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2784.75 | 388.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2818.75 | 388.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2841.75 | 388.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2828.65 | 388.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2822.85 | 388.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2759.65 | 388.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2755.00 | 388.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2765.10 | 388.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2752.30 | 388.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2761.70 | 388.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2774.90 | 388.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2782.60 | 388.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2790.70 | 388.2 | 388.20 | 0 | 0 | 0 |
| 23 Aug | 2767.00 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 0 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2840 expiring on 31OCT2024
Delta for 2840 PE is -
Historical price for 2840 PE is as follows
On 17 Oct TVSMOTOR was trading at 2679.25. The strike last trading price was 158.4, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 26250
On 16 Oct TVSMOTOR was trading at 2774.15. The strike last trading price was 94.4, which was 39.40 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 29050
On 15 Oct TVSMOTOR was trading at 2833.60. The strike last trading price was 55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 30100
On 14 Oct TVSMOTOR was trading at 2830.40. The strike last trading price was 52.45, which was -30.55 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 27650
On 11 Oct TVSMOTOR was trading at 2794.35. The strike last trading price was 83, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 28350
On 10 Oct TVSMOTOR was trading at 2793.50. The strike last trading price was 77.9, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 28700
On 9 Oct TVSMOTOR was trading at 2782.55. The strike last trading price was 100.15, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 29750
On 8 Oct TVSMOTOR was trading at 2740.55. The strike last trading price was 122.15, which was -85.10 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 29050
On 7 Oct TVSMOTOR was trading at 2637.85. The strike last trading price was 207.25, which was 42.25 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 27650
On 4 Oct TVSMOTOR was trading at 2687.50. The strike last trading price was 165, which was 24.45 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 29050
On 3 Oct TVSMOTOR was trading at 2725.60. The strike last trading price was 140.55, which was 65.75 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 29400
On 1 Oct TVSMOTOR was trading at 2838.65. The strike last trading price was 74.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 37800
On 30 Sept TVSMOTOR was trading at 2839.85. The strike last trading price was 77, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 33600
On 27 Sept TVSMOTOR was trading at 2949.70. The strike last trading price was 45, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 25900
On 26 Sept TVSMOTOR was trading at 2891.10. The strike last trading price was 61, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 21700
On 25 Sept TVSMOTOR was trading at 2871.50. The strike last trading price was 73.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 11200
On 24 Sept TVSMOTOR was trading at 2868.70. The strike last trading price was 73, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 9450
On 23 Sept TVSMOTOR was trading at 2845.20. The strike last trading price was 82, which was -306.20 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2450
On 20 Sept TVSMOTOR was trading at 2815.60. The strike last trading price was 388.2, 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 Sept TVSMOTOR was trading at 2770.60. The strike last trading price was 388.2, 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 18 Sept TVSMOTOR was trading at 2784.75. The strike last trading price was 388.2, 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 17 Sept TVSMOTOR was trading at 2818.75. The strike last trading price was 388.2, 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 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 388.2, 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 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 388.2, 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 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 388.2, 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 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 388.2, 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 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 388.2, 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 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 388.2, 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 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 388.2, 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 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 388.2, 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 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 388.2, 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 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 388.2, 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 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 388.2, which was 388.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 0, 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 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
