TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 16.2 | -0.55 | 2,04,400 | 23,800 | 75,600 | ||||
| 13 Sept | 2828.65 | 16.75 | -2.45 | 1,92,150 | 11,900 | 51,100 | ||||
| 12 Sept | 2822.85 | 19.2 | 4.95 | 80,500 | 5,950 | 39,200 | ||||
| 11 Sept | 2759.65 | 14.25 | 0.85 | 39,200 | 2,450 | 34,650 | ||||
| 10 Sept | 2755.00 | 13.4 | -3.20 | 26,600 | -3,850 | 32,200 | ||||
| 9 Sept | 2765.10 | 16.6 | -2.00 | 41,300 | -5,600 | 36,400 | ||||
| 6 Sept | 2752.30 | 18.6 | -1.85 | 23,100 | 3,150 | 41,650 | ||||
| 5 Sept | 2761.70 | 20.45 | -4.75 | 30,800 | 0 | 36,750 | ||||
| 4 Sept | 2774.90 | 25.2 | -4.05 | 27,650 | -3,150 | 39,550 | ||||
| 3 Sept | 2782.60 | 29.25 | -5.10 | 46,200 | -8,750 | 42,350 | ||||
| 2 Sept | 2790.70 | 34.35 | -5.40 | 1,37,200 | 20,650 | 51,450 | ||||
| 30 Aug | 2813.30 | 39.75 | 11.75 | 37,100 | 5,950 | 31,150 | ||||
| 29 Aug | 2751.55 | 28 | 3.45 | 18,900 | 16,100 | 24,500 | ||||
| 28 Aug | 2737.25 | 24.55 | -3.30 | 1,400 | 350 | 8,050 | ||||
|
|
||||||||||
| 27 Aug | 2741.10 | 27.85 | -8.60 | 4,550 | 700 | 8,750 | ||||
| 26 Aug | 2775.20 | 36.45 | 0.35 | 4,900 | 2,450 | 8,050 | ||||
| 23 Aug | 2767.00 | 36.1 | 16.65 | 8,050 | 4,550 | 5,600 | ||||
| 22 Aug | 2706.25 | 19.45 | 3.40 | 1,050 | 700 | 1,050 | ||||
| 19 Aug | 2607.60 | 16.05 | 0.00 | 350 | 0 | 350 | ||||
| 16 Aug | 2600.25 | 16.05 | 0.00 | 350 | 0 | 0 | ||||
| 14 Aug | 2605.50 | 16.05 | 16.05 | 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 2940 expiring on 26SEP2024
Delta for 2940 CE is -
Historical price for 2940 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 16.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 75600
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 16.75, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 51100
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 19.2, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 39200
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 14.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 34650
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 13.4, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 32200
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 16.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 36400
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 18.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 41650
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 20.45, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36750
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 25.2, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 39550
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 29.25, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 42350
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 34.35, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 20650 which increased total open position to 51450
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 39.75, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 31150
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 28, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 24500
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 24.55, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 8050
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 27.85, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 8750
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 36.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 8050
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 36.1, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 5600
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 19.45, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1050
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 16.05, 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 350
On 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 16.05, 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 16.05, which was 16.05 higher 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 2940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 170.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2828.65 | 170.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2822.85 | 170.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2759.65 | 170.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2755.00 | 170.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2765.10 | 170.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2752.30 | 170.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2761.70 | 170.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2774.90 | 170.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2782.60 | 170.35 | 6.10 | 350 | 0 | 700 |
| 2 Sept | 2790.70 | 164.25 | -305.70 | 700 | 0 | 0 |
| 30 Aug | 2813.30 | 469.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2751.55 | 469.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2737.25 | 469.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2741.10 | 469.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2775.20 | 469.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2767.00 | 469.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 469.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 469.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 469.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 469.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 469.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 469.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 469.95 | 469.95 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 0 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2940 expiring on 26SEP2024
Delta for 2940 PE is -
Historical price for 2940 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 170.35, 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 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 170.35, 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 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 170.35, 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 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 170.35, 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 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 170.35, 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 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 170.35, 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 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 170.35, 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 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 170.35, 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 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 170.35, 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 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 170.35, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 164.25, which was -305.70 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 469.95, 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 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 469.95, 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 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 469.95, 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 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 469.95, 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 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 469.95, 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 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 469.95, 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 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 469.95, 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 469.95, 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 469.95, 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 469.95, 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 469.95, 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 469.95, 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 469.95, which was 469.95 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