TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
16 Sep 2024 04:10 PM IST
| TVSMOTOR 3080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2841.75 | 3.6 | -0.30 | 71,050 | -5,600 | 75,950 | ||||
| 13 Sept | 2828.65 | 3.9 | -0.80 | 39,900 | -1,050 | 81,550 | ||||
| 12 Sept | 2822.85 | 4.7 | 1.00 | 57,750 | 1,400 | 82,600 | ||||
| 11 Sept | 2759.65 | 3.7 | -0.45 | 29,400 | 0 | 80,850 | ||||
| 10 Sept | 2755.00 | 4.15 | -1.30 | 50,750 | -5,950 | 82,600 | ||||
| 9 Sept | 2765.10 | 5.45 | -0.65 | 43,050 | -14,700 | 88,900 | ||||
| 6 Sept | 2752.30 | 6.1 | -0.05 | 43,750 | -2,800 | 1,03,600 | ||||
| 5 Sept | 2761.70 | 6.15 | -2.15 | 56,350 | 5,250 | 1,00,450 | ||||
| 4 Sept | 2774.90 | 8.3 | -1.25 | 26,250 | 2,800 | 95,550 | ||||
| 3 Sept | 2782.60 | 9.55 | -2.20 | 21,700 | 0 | 92,750 | ||||
| 2 Sept | 2790.70 | 11.75 | -2.25 | 91,350 | 5,600 | 92,750 | ||||
| 30 Aug | 2813.30 | 14 | 3.00 | 1,18,650 | 73,150 | 86,800 | ||||
| 29 Aug | 2751.55 | 11 | 2.00 | 11,900 | 4,900 | 13,650 | ||||
| 28 Aug | 2737.25 | 9 | 0.30 | 5,250 | 0 | 8,400 | ||||
|
|
||||||||||
| 27 Aug | 2741.10 | 8.7 | -5.40 | 18,200 | 1,750 | 8,400 | ||||
| 26 Aug | 2775.20 | 14.1 | 0.40 | 13,300 | 4,550 | 6,650 | ||||
| 23 Aug | 2767.00 | 13.7 | 2,100 | 1,750 | 1,750 | |||||
For Tvs Motor Company Ltd - strike price 3080 expiring on 26SEP2024
Delta for 3080 CE is -
Historical price for 3080 CE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 3.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 75950
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 3.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 81550
On 12 Sept TVSMOTOR was trading at 2822.85. The strike last trading price was 4.7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 82600
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 3.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80850
On 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 4.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 82600
On 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 5.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 88900
On 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 6.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 103600
On 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 6.15, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 100450
On 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 8.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 95550
On 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 9.55, 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 92750
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 11.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 92750
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 14, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 73150 which increased total open position to 86800
On 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 11, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 13650
On 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 8.7, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 8400
On 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 14.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 6650
On 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 13.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
| TVSMOTOR 3080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2841.75 | 240 | -41.00 | 1,050 | -700 | 33,600 |
| 13 Sept | 2828.65 | 281 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2822.85 | 281 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2759.65 | 281 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2755.00 | 281 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2765.10 | 281 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2752.30 | 281 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2761.70 | 281 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2774.90 | 281 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2782.60 | 281 | 0.00 | 0 | 34,300 | 0 |
| 2 Sept | 2790.70 | 281 | -409.35 | 35,000 | 32,900 | 32,900 |
| 30 Aug | 2813.30 | 690.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2751.55 | 690.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2737.25 | 690.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2741.10 | 690.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2775.20 | 690.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2767.00 | 690.35 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 3080 expiring on 26SEP2024
Delta for 3080 PE is -
Historical price for 3080 PE is as follows
On 16 Sept TVSMOTOR was trading at 2841.75. The strike last trading price was 240, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 33600
On 13 Sept TVSMOTOR was trading at 2828.65. The strike last trading price was 281, 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 281, 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 281, 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 281, 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 281, 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 281, 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 281, 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 281, 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 281, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 34300 which increased total open position to 0
On 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 281, which was -409.35 lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 32900
On 30 Aug TVSMOTOR was trading at 2813.30. The strike last trading price was 690.35, 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 29 Aug TVSMOTOR was trading at 2751.55. The strike last trading price was 690.35, 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 28 Aug TVSMOTOR was trading at 2737.25. The strike last trading price was 690.35, 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 27 Aug TVSMOTOR was trading at 2741.10. The strike last trading price was 690.35, 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 26 Aug TVSMOTOR was trading at 2775.20. The strike last trading price was 690.35, 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 23 Aug TVSMOTOR was trading at 2767.00. The strike last trading price was 690.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0