TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 49.8 | 2.30 | 4,22,800 | -10,850 | 2,41,150 | ||||
| 13 Sept | 2828.65 | 47.5 | -1.50 | 11,41,700 | 93,450 | 2,53,050 | ||||
| 12 Sept | 2822.85 | 49 | 15.50 | 4,56,750 | -37,800 | 1,61,350 | ||||
| 11 Sept | 2759.65 | 33.5 | 6.20 | 3,46,850 | -9,100 | 1,99,500 | ||||
| 10 Sept | 2755.00 | 27.3 | -10.60 | 1,83,050 | 24,150 | 2,12,450 | ||||
| 9 Sept | 2765.10 | 37.9 | -2.95 | 1,60,650 | -4,200 | 1,88,650 | ||||
| 6 Sept | 2752.30 | 40.85 | -1.50 | 2,58,300 | -1,400 | 1,93,900 | ||||
| 5 Sept | 2761.70 | 42.35 | -10.15 | 2,12,100 | 10,850 | 1,94,950 | ||||
| 4 Sept | 2774.90 | 52.5 | -7.00 | 2,00,900 | -14,000 | 1,85,150 | ||||
| 3 Sept | 2782.60 | 59.5 | -8.00 | 1,93,550 | -19,250 | 1,99,150 | ||||
| 2 Sept | 2790.70 | 67.5 | -10.05 | 9,80,700 | 1,80,950 | 2,18,400 | ||||
| 30 Aug | 2813.30 | 77.55 | 21.35 | 2,10,700 | 19,950 | 37,100 | ||||
| 29 Aug | 2751.55 | 56.2 | 7.50 | 23,450 | 6,300 | 16,450 | ||||
| 28 Aug | 2737.25 | 48.7 | -2.80 | 5,950 | 1,050 | 9,450 | ||||
| 27 Aug | 2741.10 | 51.5 | -13.80 | 8,400 | 5,950 | 8,750 | ||||
| 26 Aug | 2775.20 | 65.3 | -8.35 | 1,400 | 350 | 2,450 | ||||
| 23 Aug | 2767.00 | 73.65 | 44.70 | 2,800 | 1,750 | 1,750 | ||||
| 22 Aug | 2706.25 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 2631.50 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 28.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 28.95 | 28.95 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 0 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2840 expiring on 26SEP2024
Delta for 2840 CE is -
Historical price for 2840 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 49.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -10850 which decreased total open position to 241150
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 47.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 93450 which increased total open position to 253050
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 49, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 161350
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 33.5, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 199500
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 27.3, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 24150 which increased total open position to 212450
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 37.9, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 188650
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 40.85, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 193900
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 42.35, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 194950
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 52.5, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 185150
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 59.5, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 199150
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 67.5, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 180950 which increased total open position to 218400
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 77.55, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 37100
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 56.2, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 16450
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 48.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 9450
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 51.5, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 8750
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 65.3, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2450
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 73.65, which was 44.70 higher 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, 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 28.95, which was 28.95 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 2840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 41 | -11.00 | 1,82,350 | 9,450 | 46,550 |
| 13 Sept | 2828.65 | 52 | -9.60 | 2,04,050 | 9,800 | 38,150 |
| 12 Sept | 2822.85 | 61.6 | -39.05 | 65,450 | 4,550 | 27,300 |
| 11 Sept | 2759.65 | 100.65 | -1.60 | 700 | -350 | 23,100 |
| 10 Sept | 2755.00 | 102.25 | -28.60 | 3,500 | 0 | 23,450 |
| 9 Sept | 2765.10 | 130.85 | 12.55 | 1,750 | 0 | 22,400 |
| 6 Sept | 2752.30 | 118.3 | 3.20 | 1,31,600 | -4,900 | 22,050 |
| 5 Sept | 2761.70 | 115.1 | 13.35 | 12,950 | -4,900 | 26,950 |
| 4 Sept | 2774.90 | 101.75 | 5.50 | 12,600 | -2,450 | 31,850 |
| 3 Sept | 2782.60 | 96.25 | -2.15 | 7,350 | -2,450 | 34,650 |
| 2 Sept | 2790.70 | 98.4 | 10.85 | 1,07,100 | 23,100 | 37,100 |
| 30 Aug | 2813.30 | 87.55 | -40.50 | 15,750 | 7,700 | 13,300 |
| 29 Aug | 2751.55 | 128.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2737.25 | 128.05 | 0.00 | 0 | 5,600 | 0 |
| 27 Aug | 2741.10 | 128.05 | -345.45 | 6,650 | 5,250 | 5,250 |
| 26 Aug | 2775.20 | 473.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2767.00 | 473.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 473.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 473.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 473.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 473.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 473.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 473.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 473.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 473.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 473.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 473.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 473.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 473.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 473.5 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2840 expiring on 26SEP2024
Delta for 2840 PE is -
Historical price for 2840 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 41, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 46550
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 52, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 38150
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 61.6, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 27300
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 100.65, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 23100
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 102.25, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23450
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 130.85, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 118.3, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 22050
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 115.1, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 26950
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 101.75, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 31850
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 96.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 34650
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 98.4, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 37100
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 87.55, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 13300
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 128.05, 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 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 128.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 128.05, which was -345.45 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 473.5, 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 473.5, 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 473.5, 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 473.5, 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 473.5, 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 473.5, 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 473.5, 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 473.5, 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 473.5, 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 473.5, 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 473.5, 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 473.5, 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 473.5, 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 473.5, 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 473.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0