TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 2960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 12.85 | -0.70 | 51,450 | 15,400 | 63,700 | ||||
| 13 Sept | 2828.65 | 13.55 | -1.95 | 46,900 | 15,050 | 47,600 | ||||
| 12 Sept | 2822.85 | 15.5 | 3.50 | 38,850 | 10,500 | 34,650 | ||||
| 11 Sept | 2759.65 | 12 | -0.10 | 10,850 | 2,100 | 24,150 | ||||
| 10 Sept | 2755.00 | 12.1 | -2.10 | 4,550 | 0 | 22,400 | ||||
| 9 Sept | 2765.10 | 14.2 | -0.20 | 18,550 | 700 | 22,050 | ||||
| 6 Sept | 2752.30 | 14.4 | -2.50 | 21,000 | -3,500 | 21,000 | ||||
| 5 Sept | 2761.70 | 16.9 | -4.70 | 28,700 | 1,750 | 23,450 | ||||
| 4 Sept | 2774.90 | 21.6 | -3.60 | 24,150 | -3,850 | 26,250 | ||||
| 3 Sept | 2782.60 | 25.2 | -4.05 | 15,050 | -2,450 | 29,750 | ||||
| 2 Sept | 2790.70 | 29.25 | -4.75 | 60,550 | 11,550 | 32,550 | ||||
| 30 Aug | 2813.30 | 34 | 8.00 | 23,800 | 11,200 | 21,700 | ||||
| 29 Aug | 2751.55 | 26 | 4.95 | 15,050 | 6,300 | 9,800 | ||||
| 28 Aug | 2737.25 | 21.05 | -1.95 | 2,450 | 0 | 3,500 | ||||
| 27 Aug | 2741.10 | 23 | -8.00 | 3,850 | 1,400 | 2,450 | ||||
| 26 Aug | 2775.20 | 31 | -4.70 | 700 | -350 | 700 | ||||
| 23 Aug | 2767.00 | 35.7 | 19.15 | 1,050 | 700 | 1,050 | ||||
|
|
||||||||||
| 22 Aug | 2706.25 | 16.55 | -8.90 | 350 | 0 | 350 | ||||
| 19 Aug | 2607.60 | 25.45 | 0.00 | 0 | 0 | 350 | ||||
| 16 Aug | 2600.25 | 25.45 | 0.00 | 0 | 0 | 350 | ||||
| 14 Aug | 2605.50 | 25.45 | 0.00 | 0 | 0 | 350 | ||||
| 13 Aug | 2635.80 | 25.45 | 0.00 | 0 | 0 | 350 | ||||
| 12 Aug | 2578.00 | 25.45 | 0.00 | 0 | 0 | 350 | ||||
| 9 Aug | 2581.45 | 25.45 | 0.00 | 0 | 0 | 350 | ||||
| 6 Aug | 2478.80 | 25.45 | 0 | 0 | 350 | |||||
For Tvs Motor Company Ltd - strike price 2960 expiring on 26SEP2024
Delta for 2960 CE is -
Historical price for 2960 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 12.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 63700
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 13.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 47600
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 15.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 34650
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 12, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 24150
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 12.1, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 14.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 22050
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 14.4, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 21000
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 16.9, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 23450
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 21.6, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 26250
On 3 Sept TVSMOTOR was trading at 2782.60. 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 -2450 which decreased total open position to 29750
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 29.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 32550
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 34, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 21700
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 26, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 9800
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 21.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 23, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2450
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 31, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 700
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 35.7, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1050
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 16.55, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 19 Aug TVSMOTOR was trading at 2607.60. The strike last trading price was 25.45, 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 350
On 16 Aug TVSMOTOR was trading at 2600.25. The strike last trading price was 25.45, 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 350
On 14 Aug TVSMOTOR was trading at 2605.50. The strike last trading price was 25.45, 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 350
On 13 Aug TVSMOTOR was trading at 2635.80. The strike last trading price was 25.45, 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 350
On 12 Aug TVSMOTOR was trading at 2578.00. The strike last trading price was 25.45, 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 350
On 9 Aug TVSMOTOR was trading at 2581.45. The strike last trading price was 25.45, 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 350
On 6 Aug TVSMOTOR was trading at 2478.80. The strike last trading price was 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
| TVSMOTOR 2960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 154.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2828.65 | 154.6 | 0.00 | 0 | 700 | 0 |
| 12 Sept | 2822.85 | 154.6 | -425.15 | 700 | 350 | 350 |
| 11 Sept | 2759.65 | 579.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2755.00 | 579.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2765.10 | 579.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2752.30 | 579.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2761.70 | 579.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2774.90 | 579.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2782.60 | 579.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2790.70 | 579.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2813.30 | 579.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2751.55 | 579.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2737.25 | 579.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2741.10 | 579.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2775.20 | 579.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2767.00 | 579.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2706.25 | 579.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2607.60 | 579.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.25 | 579.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2605.50 | 579.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2635.80 | 579.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2578.00 | 579.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2581.45 | 579.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2478.80 | 579.75 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2960 expiring on 26SEP2024
Delta for 2960 PE is -
Historical price for 2960 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 154.6, 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 154.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 0
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 154.6, which was -425.15 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 579.75, 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 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 579.75, 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 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 579.75, 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 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 579.75, 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 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 579.75, 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 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 579.75, 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 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 579.75, 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 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 579.75, 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 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 579.75, 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 579.75, 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 579.75, 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 579.75, 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 579.75, 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 579.75, 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 579.75, 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 579.75, 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 579.75, 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 579.75, 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 579.75, 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 579.75, 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 579.75, 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 579.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0