TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 25.6 | -0.05 | 3,38,100 | 13,650 | 3,31,100 | ||||
| 13 Sept | 2828.65 | 25.65 | -2.85 | 5,02,250 | 30,800 | 3,17,100 | ||||
| 12 Sept | 2822.85 | 28.5 | 8.55 | 7,08,750 | -19,950 | 2,91,900 | ||||
| 11 Sept | 2759.65 | 19.95 | 1.95 | 3,24,450 | -63,000 | 3,12,550 | ||||
|
|
||||||||||
| 10 Sept | 2755.00 | 18 | -5.40 | 2,81,400 | 17,150 | 3,75,200 | ||||
| 9 Sept | 2765.10 | 23.4 | -2.65 | 2,78,600 | -700 | 3,58,400 | ||||
| 6 Sept | 2752.30 | 26.05 | -1.10 | 3,09,400 | -31,850 | 3,60,500 | ||||
| 5 Sept | 2761.70 | 27.15 | -7.05 | 2,91,900 | -17,500 | 3,93,050 | ||||
| 4 Sept | 2774.90 | 34.2 | -4.80 | 3,62,950 | -11,550 | 4,11,250 | ||||
| 3 Sept | 2782.60 | 39 | -6.10 | 3,94,450 | -44,450 | 4,22,100 | ||||
| 2 Sept | 2790.70 | 45.1 | -7.40 | 12,91,500 | 2,26,100 | 4,68,300 | ||||
| 30 Aug | 2813.30 | 52.5 | 14.55 | 9,95,050 | 26,950 | 2,42,550 | ||||
| 29 Aug | 2751.55 | 37.95 | 4.95 | 3,28,300 | 36,750 | 2,16,300 | ||||
| 28 Aug | 2737.25 | 33 | -2.95 | 1,26,700 | 12,250 | 1,78,500 | ||||
| 27 Aug | 2741.10 | 35.95 | -11.20 | 1,49,450 | 38,850 | 1,66,250 | ||||
| 26 Aug | 2775.20 | 47.15 | 1.10 | 1,79,900 | 28,000 | 1,27,050 | ||||
| 23 Aug | 2767.00 | 46.05 | 18.75 | 3,69,250 | 45,500 | 98,350 | ||||
| 22 Aug | 2706.25 | 27.3 | 15.30 | 84,350 | 46,550 | 51,100 | ||||
| 21 Aug | 2631.50 | 12 | -1.00 | 4,200 | 3,850 | 4,200 | ||||
| 20 Aug | 2636.20 | 13 | -6.80 | 350 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 19.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 19.8 | 19.80 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 0 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2900 expiring on 26SEP2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 25.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 331100
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 25.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 317100
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 28.5, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -19950 which decreased total open position to 291900
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 19.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -63000 which decreased total open position to 312550
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 18, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 375200
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 23.4, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 358400
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 26.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -31850 which decreased total open position to 360500
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 27.15, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 393050
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 34.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 411250
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 39, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -44450 which decreased total open position to 422100
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 45.1, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 226100 which increased total open position to 468300
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 52.5, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 242550
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 37.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 216300
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 33, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 178500
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 35.95, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 38850 which increased total open position to 166250
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 47.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 127050
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 46.05, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 98350
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 27.3, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 46550 which increased total open position to 51100
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 12, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 4200
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 13, which was -6.80 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 19.8, 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 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 19.8, which was 19.80 higher 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 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 13 Aug TVSMOTOR was trading at 2635.80. 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 12 Aug TVSMOTOR was trading at 2578.00. 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 9 Aug TVSMOTOR was trading at 2581.45. 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 6 Aug TVSMOTOR was trading at 2478.80. 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 2900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 75.55 | -14.30 | 12,950 | -1,400 | 50,050 |
| 13 Sept | 2828.65 | 89.85 | -10.15 | 38,850 | 2,800 | 51,450 |
| 12 Sept | 2822.85 | 100 | -58.00 | 7,000 | -700 | 48,650 |
| 11 Sept | 2759.65 | 158 | 7.75 | 3,150 | -350 | 49,350 |
| 10 Sept | 2755.00 | 150.25 | -12.60 | 2,800 | -700 | 49,700 |
| 9 Sept | 2765.10 | 162.85 | -2.20 | 1,400 | 0 | 50,400 |
| 6 Sept | 2752.30 | 165.05 | 8.05 | 9,800 | -1,400 | 50,750 |
| 5 Sept | 2761.70 | 157 | 17.60 | 26,250 | -3,500 | 52,500 |
| 4 Sept | 2774.90 | 139.4 | 1.05 | 21,000 | 1,400 | 56,000 |
| 3 Sept | 2782.60 | 138.35 | 3.35 | 20,300 | -6,300 | 54,250 |
| 2 Sept | 2790.70 | 135 | 12.80 | 39,550 | -3,150 | 60,550 |
| 30 Aug | 2813.30 | 122.2 | -59.20 | 40,250 | -14,000 | 64,400 |
| 29 Aug | 2751.55 | 181.4 | 6.25 | 8,400 | -3,850 | 78,400 |
| 28 Aug | 2737.25 | 175.15 | -5.85 | 3,500 | 1,050 | 82,250 |
| 27 Aug | 2741.10 | 181 | 32.00 | 5,250 | 350 | 81,200 |
| 26 Aug | 2775.20 | 149 | -5.00 | 16,100 | 1,400 | 78,750 |
| 23 Aug | 2767.00 | 154 | -46.00 | 25,550 | 7,700 | 77,350 |
| 22 Aug | 2706.25 | 200 | -55.00 | 39,200 | 37,100 | 69,300 |
| 21 Aug | 2631.50 | 255 | 5.00 | 17,850 | 17,150 | 31,500 |
| 20 Aug | 2636.20 | 250 | -184.20 | 14,700 | 13,650 | 13,650 |
| 19 Aug | 2607.60 | 434.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 434.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 434.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 434.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 434.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 434.2 | 434.20 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 0 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2900 expiring on 26SEP2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 75.55, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 50050
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 89.85, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 51450
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 100, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 48650
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 158, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 49350
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 150.25, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 49700
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 162.85, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50400
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 165.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 50750
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 157, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 52500
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 139.4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 56000
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 138.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 54250
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 135, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 60550
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 122.2, which was -59.20 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 64400
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 181.4, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 78400
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 175.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 82250
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 181, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 81200
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 149, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 78750
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 154, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 77350
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 200, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 37100 which increased total open position to 69300
On 21 Aug TVSMOTOR was trading at 2631.50. The strike last trading price was 255, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 31500
On 20 Aug TVSMOTOR was trading at 2636.20. The strike last trading price was 250, which was -184.20 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 13650
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 434.2, 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 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 434.2, 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 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 434.2, 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 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 434.2, 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 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 434.2, 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 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 434.2, which was 434.20 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0