TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 8.55 | -1.05 | 1,99,150 | 15,400 | 3,34,250 | ||||
| 13 Sept | 2828.65 | 9.6 | -1.00 | 2,22,950 | -13,300 | 3,18,850 | ||||
| 12 Sept | 2822.85 | 10.6 | 1.75 | 4,00,750 | -3,150 | 3,41,250 | ||||
| 11 Sept | 2759.65 | 8.85 | 1.00 | 2,42,200 | -24,500 | 3,45,100 | ||||
| 10 Sept | 2755.00 | 7.85 | -2.85 | 1,22,500 | -3,500 | 3,70,650 | ||||
| 9 Sept | 2765.10 | 10.7 | -1.30 | 1,93,550 | 20,300 | 3,72,050 | ||||
| 6 Sept | 2752.30 | 12 | -0.55 | 2,67,750 | -20,650 | 3,57,000 | ||||
| 5 Sept | 2761.70 | 12.55 | -3.65 | 2,01,250 | 26,250 | 3,69,950 | ||||
| 4 Sept | 2774.90 | 16.2 | -2.60 | 1,90,750 | -1,400 | 3,44,050 | ||||
| 3 Sept | 2782.60 | 18.8 | -3.05 | 2,94,700 | 6,300 | 3,45,100 | ||||
| 2 Sept | 2790.70 | 21.85 | -4.15 | 8,48,750 | 1,23,550 | 3,38,450 | ||||
| 30 Aug | 2813.30 | 26 | 7.10 | 6,94,400 | 8,050 | 2,12,800 | ||||
| 29 Aug | 2751.55 | 18.9 | 1.85 | 2,54,100 | 16,800 | 2,04,400 | ||||
| 28 Aug | 2737.25 | 17.05 | 0.05 | 1,38,950 | 43,750 | 1,86,550 | ||||
| 27 Aug | 2741.10 | 17 | -7.55 | 1,51,550 | 33,250 | 1,42,450 | ||||
| 26 Aug | 2775.20 | 24.55 | 0.35 | 2,10,700 | 20,650 | 1,08,850 | ||||
| 23 Aug | 2767.00 | 24.2 | 11.20 | 3,75,900 | 82,600 | 87,500 | ||||
|
|
||||||||||
| 22 Aug | 2706.25 | 13 | 5,950 | 3,500 | 3,500 | |||||
For Tvs Motor Company Ltd - strike price 3000 expiring on 26SEP2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 8.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 334250
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 9.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -13300 which decreased total open position to 318850
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 10.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 341250
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 8.85, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -24500 which decreased total open position to 345100
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 7.85, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 370650
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 10.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 372050
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 12, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -20650 which decreased total open position to 357000
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 12.55, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 369950
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 16.2, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 344050
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 18.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 345100
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 21.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 123550 which increased total open position to 338450
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 26, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 212800
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 18.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 204400
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 17.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 186550
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 17, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 142450
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 24.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 20650 which increased total open position to 108850
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 24.2, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 82600 which increased total open position to 87500
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
| TVSMOTOR 3000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 160 | -15.00 | 2,450 | 0 | 34,650 |
| 13 Sept | 2828.65 | 175 | 0.00 | 36,050 | -18,900 | 35,000 |
| 12 Sept | 2822.85 | 175 | -60.00 | 13,650 | -10,150 | 55,300 |
| 11 Sept | 2759.65 | 235 | 0.00 | 10,500 | -8,050 | 66,150 |
| 10 Sept | 2755.00 | 235 | -1.90 | 1,750 | -700 | 74,900 |
| 9 Sept | 2765.10 | 236.9 | -21.05 | 10,500 | -8,400 | 75,600 |
| 6 Sept | 2752.30 | 257.95 | 30.95 | 1,400 | -350 | 84,000 |
| 5 Sept | 2761.70 | 227 | 9.35 | 350 | 0 | 84,350 |
| 4 Sept | 2774.90 | 217.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2782.60 | 217.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2790.70 | 217.65 | 23.25 | 1,750 | 0 | 84,350 |
| 30 Aug | 2813.30 | 194.4 | -44.20 | 14,000 | 9,100 | 84,700 |
| 29 Aug | 2751.55 | 238.6 | -20.40 | 21,350 | 7,700 | 75,600 |
| 28 Aug | 2737.25 | 259 | 6.00 | 16,800 | 14,700 | 67,550 |
| 27 Aug | 2741.10 | 253 | 24.65 | 20,650 | 16,450 | 51,100 |
| 26 Aug | 2775.20 | 228.35 | -4.80 | 23,450 | 22,750 | 34,650 |
| 23 Aug | 2767.00 | 233.15 | -383.05 | 14,000 | 11,900 | 11,900 |
| 22 Aug | 2706.25 | 616.2 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 3000 expiring on 26SEP2024
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 160, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34650
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 175, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 35000
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 175, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 55300
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 235, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 66150
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 235, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 74900
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 236.9, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 75600
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 257.95, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 84000
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 227, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84350
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 217.65, 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 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 217.65, 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 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 217.65, which was 23.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84350
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 194.4, which was -44.20 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 84700
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 238.6, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 75600
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 259, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 67550
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 253, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 16450 which increased total open position to 51100
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 228.35, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 34650
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 233.15, which was -383.05 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 11900
On 22 Aug TVSMOTOR was trading at 2706.25. The strike last trading price was 616.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0