TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 32.2 | 0.15 | 1,59,600 | 18,900 | 89,250 | ||||
| 13 Sept | 2828.65 | 32.05 | -2.50 | 1,97,050 | 8,750 | 70,350 | ||||
| 12 Sept | 2822.85 | 34.55 | 10.35 | 1,69,050 | 10,150 | 65,450 | ||||
| 11 Sept | 2759.65 | 24.2 | 2.10 | 30,800 | 1,750 | 55,300 | ||||
| 10 Sept | 2755.00 | 22.1 | -5.05 | 24,850 | 2,450 | 53,550 | ||||
| 9 Sept | 2765.10 | 27.15 | -0.80 | 39,900 | 350 | 50,750 | ||||
|
|
||||||||||
| 6 Sept | 2752.30 | 27.95 | -3.55 | 46,200 | -3,150 | 50,050 | ||||
| 5 Sept | 2761.70 | 31.5 | -8.95 | 58,100 | 5,950 | 52,850 | ||||
| 4 Sept | 2774.90 | 40.45 | -4.60 | 80,850 | -15,400 | 49,000 | ||||
| 3 Sept | 2782.60 | 45.05 | -6.95 | 51,800 | 7,350 | 64,050 | ||||
| 2 Sept | 2790.70 | 52 | -8.15 | 2,06,500 | 40,600 | 56,700 | ||||
| 30 Aug | 2813.30 | 60.15 | 17.80 | 52,150 | 8,050 | 16,100 | ||||
| 29 Aug | 2751.55 | 42.35 | 4.00 | 7,000 | 2,450 | 6,650 | ||||
| 28 Aug | 2737.25 | 38.35 | -3.50 | 3,500 | 2,450 | 4,900 | ||||
| 27 Aug | 2741.10 | 41.85 | -14.70 | 2,100 | 700 | 2,100 | ||||
| 26 Aug | 2775.20 | 56.55 | 25.85 | 700 | 350 | 1,400 | ||||
| 23 Aug | 2767.00 | 30.7 | 0.00 | 0 | 1,050 | 0 | ||||
| 22 Aug | 2706.25 | 30.7 | 10.65 | 1,050 | 350 | 350 | ||||
| 21 Aug | 2631.50 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2636.20 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 20.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2529.05 | 20.05 | -9.85 | 700 | 0 | 700 | ||||
| 6 Aug | 2478.80 | 29.9 | 0.00 | 0 | 0 | 700 | ||||
| 5 Aug | 2493.35 | 29.9 | 0.00 | 0 | 0 | 700 | ||||
| 2 Aug | 2569.40 | 29.9 | 0 | 0 | 700 | |||||
For Tvs Motor Company Ltd - strike price 2880 expiring on 26SEP2024
Delta for 2880 CE is -
Historical price for 2880 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 32.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 89250
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 32.05, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 70350
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 34.55, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 65450
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 24.2, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 55300
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 22.1, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 53550
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 27.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 50750
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 27.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 50050
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 31.5, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 52850
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 40.45, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 49000
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 45.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 64050
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 52, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 40600 which increased total open position to 56700
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 60.15, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 16100
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 42.35, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 6650
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 38.35, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 4900
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 41.85, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2100
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 56.55, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1400
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 30.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 0
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 30.7, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 20.05, 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 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 20.05, 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 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 20.05, 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 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 20.05, 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 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 20.05, 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 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 20.05, 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 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 20.05, 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 9 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 20.05, 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 8 Aug TVSMOTOR was trading at 2529.05. The strike last trading price was 20.05, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 6 Aug TVSMOTOR was trading at 2478.80. The strike last trading price was 29.9, 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 700
On 5 Aug TVSMOTOR was trading at 2493.35. The strike last trading price was 29.9, 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 700
On 2 Aug TVSMOTOR was trading at 2569.40. The strike last trading price was 29.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
| TVSMOTOR 2880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 63.4 | -12.90 | 24,850 | 5,950 | 15,750 |
| 13 Sept | 2828.65 | 76.3 | -8.95 | 37,800 | -1,750 | 8,400 |
| 12 Sept | 2822.85 | 85.25 | -36.55 | 1,750 | -350 | 10,500 |
| 11 Sept | 2759.65 | 121.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2755.00 | 121.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2765.10 | 121.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2752.30 | 121.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2761.70 | 121.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2774.90 | 121.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2782.60 | 121.8 | 0.00 | 0 | 1,750 | 0 |
| 2 Sept | 2790.70 | 121.8 | 9.95 | 9,800 | 1,400 | 10,500 |
| 30 Aug | 2813.30 | 111.85 | -29.15 | 6,300 | 4,550 | 8,750 |
| 29 Aug | 2751.55 | 141 | -20.00 | 2,800 | 2,450 | 3,850 |
| 28 Aug | 2737.25 | 161 | 6.00 | 1,050 | 350 | 1,400 |
| 27 Aug | 2741.10 | 155 | 18.85 | 2,100 | -350 | 700 |
| 26 Aug | 2775.20 | 136.15 | -372.20 | 1,050 | 350 | 350 |
| 23 Aug | 2767.00 | 508.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 508.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2631.50 | 508.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.20 | 508.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 508.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 508.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 508.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 508.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 508.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 508.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2529.05 | 508.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 508.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2493.35 | 508.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2569.40 | 508.35 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2880 expiring on 26SEP2024
Delta for 2880 PE is -
Historical price for 2880 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 63.4, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 15750
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 76.3, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 8400
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 85.25, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 10500
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 121.8, 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 121.8, 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 121.8, 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 121.8, 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 121.8, 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 121.8, 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 121.8, 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 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 121.8, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 10500
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 111.85, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 8750
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 141, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 3850
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 161, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1400
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 155, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 700
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 136.15, which was -372.20 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 508.35, 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 508.35, 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 508.35, 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 508.35, 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 508.35, 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 508.35, 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 508.35, 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 508.35, 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 508.35, 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 508.35, 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 508.35, 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 508.35, 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 508.35, 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 508.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0