TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 19.6 | -1.35 | 1,82,000 | 24,850 | 62,300 | ||||
| 13 Sept | 2828.65 | 20.95 | -2.70 | 1,29,500 | 21,700 | 39,200 | ||||
| 12 Sept | 2822.85 | 23.65 | 7.10 | 1,34,400 | 4,200 | 20,650 | ||||
| 11 Sept | 2759.65 | 16.55 | 1.10 | 79,800 | -5,600 | 16,800 | ||||
| 10 Sept | 2755.00 | 15.45 | -3.35 | 12,250 | -2,450 | 22,400 | ||||
| 9 Sept | 2765.10 | 18.8 | -3.00 | 28,350 | 8,400 | 24,150 | ||||
| 6 Sept | 2752.30 | 21.8 | -1.20 | 11,200 | 350 | 15,750 | ||||
|
|
||||||||||
| 5 Sept | 2761.70 | 23 | -7.00 | 9,800 | 350 | 15,400 | ||||
| 4 Sept | 2774.90 | 30 | -4.35 | 24,850 | -2,100 | 17,150 | ||||
| 3 Sept | 2782.60 | 34.35 | -4.80 | 45,150 | -9,450 | 19,950 | ||||
| 2 Sept | 2790.70 | 39.15 | -6.95 | 1,33,700 | 19,950 | 30,800 | ||||
| 30 Aug | 2813.30 | 46.1 | 15.75 | 29,050 | 5,600 | 10,150 | ||||
| 29 Aug | 2751.55 | 30.35 | -0.75 | 4,900 | 3,500 | 4,550 | ||||
| 28 Aug | 2737.25 | 31.1 | 0.00 | 0 | 1,050 | 0 | ||||
| 27 Aug | 2741.10 | 31.1 | 10.45 | 1,750 | 1,050 | 1,050 | ||||
| 26 Aug | 2775.20 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2767.00 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2706.25 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2607.60 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.25 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2635.80 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2578.00 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2581.45 | 20.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2478.80 | 20.65 | 0 | 0 | 0 | |||||
For Tvs Motor Company Ltd - strike price 2920 expiring on 26SEP2024
Delta for 2920 CE is -
Historical price for 2920 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 19.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 24850 which increased total open position to 62300
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 20.95, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 39200
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 23.65, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 20650
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 16.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 16800
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 15.45, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 22400
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 18.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 24150
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 21.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 15750
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 23, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 15400
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 30, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 17150
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 34.35, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 19950
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 39.15, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 30800
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 46.1, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 10150
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 30.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4550
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 31.1, 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 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 31.1, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 20.65, 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 20.65, 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 20.65, 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 20.65, 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 20.65, 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 20.65, 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 20.65, 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 20.65, 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 20.65, 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 20.65, 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 2920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 126.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2828.65 | 126.15 | 0.00 | 0 | 1,400 | 0 |
| 12 Sept | 2822.85 | 126.15 | -21.30 | 1,750 | 700 | 1,050 |
| 11 Sept | 2759.65 | 147.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2755.00 | 147.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2765.10 | 147.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2752.30 | 147.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2761.70 | 147.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2774.90 | 147.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2782.60 | 147.45 | 0.00 | 0 | 350 | 0 |
| 2 Sept | 2790.70 | 147.45 | -396.30 | 350 | 0 | 0 |
| 30 Aug | 2813.30 | 543.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2751.55 | 543.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2737.25 | 543.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2741.10 | 543.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2775.20 | 543.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2767.00 | 543.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 543.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 543.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 543.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 543.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 543.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 543.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 543.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 543.75 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2920 expiring on 26SEP2024
Delta for 2920 PE is -
Historical price for 2920 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 126.15, 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 126.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 126.15, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1050
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 147.45, 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 147.45, 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 147.45, 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 147.45, 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 147.45, 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 147.45, 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 147.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 147.45, which was -396.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 543.75, 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 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 543.75, 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 543.75, 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 543.75, 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 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 543.75, 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 543.75, 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 543.75, 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 543.75, 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 543.75, 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 543.75, 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 543.75, 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 543.75, 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 543.75, 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 543.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0