TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 40.3 | 1.10 | 1,91,450 | 26,250 | 1,26,350 | ||||
| 13 Sept | 2828.65 | 39.2 | -2.05 | 3,31,450 | 9,450 | 1,00,450 | ||||
| 12 Sept | 2822.85 | 41.25 | 13.25 | 4,45,200 | -40,600 | 94,500 | ||||
| 11 Sept | 2759.65 | 28 | 2.00 | 1,18,650 | -5,950 | 1,34,750 | ||||
| 10 Sept | 2755.00 | 26 | -6.25 | 1,11,650 | -22,400 | 1,40,000 | ||||
| 9 Sept | 2765.10 | 32.25 | -2.90 | 1,67,300 | 3,500 | 1,62,400 | ||||
| 6 Sept | 2752.30 | 35.15 | -1.50 | 2,16,650 | -12,250 | 1,58,200 | ||||
| 5 Sept | 2761.70 | 36.65 | -10.20 | 2,33,450 | 35,000 | 1,69,750 | ||||
| 4 Sept | 2774.90 | 46.85 | -4.75 | 2,16,300 | -4,200 | 1,35,800 | ||||
| 3 Sept | 2782.60 | 51.6 | -7.50 | 1,68,700 | -9,800 | 1,40,350 | ||||
|
|
||||||||||
| 2 Sept | 2790.70 | 59.1 | -8.90 | 6,63,250 | 1,17,950 | 1,51,200 | ||||
| 30 Aug | 2813.30 | 68 | 18.00 | 1,23,550 | 20,650 | 32,550 | ||||
| 29 Aug | 2751.55 | 50 | 6.50 | 17,850 | 3,150 | 11,550 | ||||
| 28 Aug | 2737.25 | 43.5 | -2.15 | 10,850 | 2,450 | 8,050 | ||||
| 27 Aug | 2741.10 | 45.65 | -16.25 | 7,350 | 1,050 | 5,950 | ||||
| 26 Aug | 2775.20 | 61.9 | 5.75 | 5,600 | 700 | 4,550 | ||||
| 23 Aug | 2767.00 | 56.15 | 31.85 | 8,050 | 3,850 | 3,850 | ||||
| 22 Aug | 2706.25 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2631.50 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 24.3 | 24.30 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2493.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2569.40 | 0 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2860 expiring on 26SEP2024
Delta for 2860 CE is -
Historical price for 2860 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 40.3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 126350
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 39.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 100450
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 41.25, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -40600 which decreased total open position to 94500
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 28, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 134750
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 26, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 140000
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 32.25, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 162400
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 35.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -12250 which decreased total open position to 158200
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 36.65, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 169750
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 46.85, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 135800
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 51.6, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 140350
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 59.1, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 117950 which increased total open position to 151200
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 68, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 20650 which increased total open position to 32550
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 50, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 11550
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 43.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 8050
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 45.65, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 5950
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 61.9, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4550
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 56.15, which was 31.85 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 24.3, 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 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 24.3, 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 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 24.3, 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 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 24.3, 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 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 24.3, 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 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 24.3, 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 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 24.3, 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 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 24.3, 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 9 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 24.3, 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 8 Aug TVSMOTOR was trading at 2529.05. The strike last trading price was 24.3, which was 24.30 higher 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 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 5 Aug TVSMOTOR was trading at 2493.35. 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 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 2860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 51.7 | -13.30 | 50,050 | 4,550 | 23,450 |
| 13 Sept | 2828.65 | 65 | -7.75 | 43,050 | -350 | 18,900 |
| 12 Sept | 2822.85 | 72.75 | -50.45 | 49,000 | 2,450 | 19,250 |
| 11 Sept | 2759.65 | 123.2 | -0.25 | 1,750 | 1,050 | 16,100 |
| 10 Sept | 2755.00 | 123.45 | -22.65 | 1,750 | 350 | 14,000 |
| 9 Sept | 2765.10 | 146.1 | 3.10 | 1,400 | -350 | 13,650 |
| 6 Sept | 2752.30 | 143 | 36.35 | 4,550 | -1,050 | 14,350 |
| 5 Sept | 2761.70 | 106.65 | -21.35 | 6,300 | -1,400 | 13,300 |
| 4 Sept | 2774.90 | 128 | 22.80 | 700 | 350 | 14,350 |
| 3 Sept | 2782.60 | 105.2 | -3.60 | 1,050 | 350 | 13,650 |
| 2 Sept | 2790.70 | 108.8 | 8.45 | 53,200 | 9,450 | 13,650 |
| 30 Aug | 2813.30 | 100.35 | -35.85 | 1,750 | 350 | 3,500 |
| 29 Aug | 2751.55 | 136.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2737.25 | 136.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2741.10 | 136.2 | 12.10 | 700 | 0 | 3,150 |
| 26 Aug | 2775.20 | 124.1 | -275.15 | 4,550 | 2,800 | 2,800 |
| 23 Aug | 2767.00 | 399.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 399.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 399.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 399.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 399.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 399.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 399.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 399.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 399.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 399.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 399.25 | 399.25 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 0 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2860 expiring on 26SEP2024
Delta for 2860 PE is -
Historical price for 2860 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 51.7, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 23450
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 65, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 18900
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 72.75, which was -50.45 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 19250
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 123.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 16100
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 123.45, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 14000
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 146.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 13650
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 143, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 14350
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 106.65, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 13300
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 128, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 14350
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 105.2, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 13650
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 108.8, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 13650
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 100.35, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3500
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 136.2, 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 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 136.2, 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 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 136.2, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3150
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 124.1, which was -275.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 399.25, 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 399.25, 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 399.25, 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 399.25, 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 399.25, 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 399.25, 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 399.25, 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 399.25, 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 399.25, 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 399.25, 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 399.25, which was 399.25 higher 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 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 5 Aug TVSMOTOR was trading at 2493.35. 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 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