TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
21 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0.17
Theta: -0.95
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2388.45 | 195 | -19.75 | 30.37 | 3 | 0 | 2 | |||
| 20 Nov | 2429.25 | 214.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2429.25 | 214.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2416.00 | 214.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 2396.15 | 214.75 | -75.25 | - | 1 | 0 | 1 | |||
| 13 Nov | 2385.75 | 290 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 2440.30 | 290 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 11 Nov | 2460.50 | 290 | -10.00 | 52.34 | 2 | -1 | 2 | |||
| 8 Nov | 2467.90 | 300 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 2479.45 | 300 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 2485.90 | 300 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2458.40 | 300 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 2412.15 | 300 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 2509.70 | 300 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 2493.70 | 300 | 58.00 | - | 1 | 0 | 3 | |||
| 30 Oct | 2458.90 | 242 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 2447.20 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2462.35 | 242 | 0.00 | - | 0 | 3 | 0 | |||
| 25 Oct | 2449.80 | 242 | -359.50 | - | 3 | 1 | 1 | |||
| 24 Oct | 2482.35 | 601.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2562.95 | 601.5 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2200 expiring on 28NOV2024
Delta for 2200 CE is 0.98
Historical price for 2200 CE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 195, which was -19.75 lower than the previous day. The implied volatity was 30.37, the open interest changed by 0 which decreased total open position to 2
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 214.75, which was -75.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 290, which was -10.00 lower than the previous day. The implied volatity was 52.34, the open interest changed by -1 which decreased total open position to 2
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 300, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TVSMOTOR was trading at 2458.90. The strike last trading price was 242, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TVSMOTOR was trading at 2447.20. The strike last trading price was 242, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TVSMOTOR was trading at 2462.35. The strike last trading price was 242, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TVSMOTOR was trading at 2449.80. The strike last trading price was 242, which was -359.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TVSMOTOR was trading at 2482.35. The strike last trading price was 601.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TVSMOTOR was trading at 2562.95. The strike last trading price was 601.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 28NOV2024 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.34
Theta: -0.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2388.45 | 2.65 | -0.55 | 37.76 | 170 | -31 | 351 |
| 20 Nov | 2429.25 | 3.2 | 0.00 | 38.86 | 167 | 28 | 382 |
| 19 Nov | 2429.25 | 3.2 | -0.10 | 38.86 | 167 | 28 | 382 |
| 18 Nov | 2416.00 | 3.3 | -1.55 | 35.26 | 237 | -38 | 354 |
| 14 Nov | 2396.15 | 4.85 | -1.35 | 33.09 | 530 | 11 | 392 |
| 13 Nov | 2385.75 | 6.2 | 2.20 | 32.49 | 1,292 | 43 | 382 |
| 12 Nov | 2440.30 | 4 | 1.05 | 31.93 | 85 | -5 | 347 |
| 11 Nov | 2460.50 | 2.95 | -0.70 | 31.73 | 267 | -34 | 352 |
| 8 Nov | 2467.90 | 3.65 | -1.20 | 31.37 | 196 | 19 | 386 |
| 7 Nov | 2479.45 | 4.85 | 1.40 | 32.78 | 329 | -42 | 367 |
| 6 Nov | 2485.90 | 3.45 | -4.55 | 31.00 | 505 | 5 | 409 |
| 5 Nov | 2458.40 | 8 | -9.15 | 34.61 | 557 | -63 | 408 |
| 4 Nov | 2412.15 | 17.15 | 8.15 | 37.54 | 708 | 3 | 466 |
| 1 Nov | 2509.70 | 9 | -1.15 | 36.99 | 22 | 2 | 463 |
| 31 Oct | 2493.70 | 10.15 | -3.60 | - | 248 | 2 | 467 |
| 30 Oct | 2458.90 | 13.75 | -2.25 | - | 446 | 141 | 466 |
| 29 Oct | 2447.20 | 16 | 2.65 | - | 319 | 59 | 325 |
| 28 Oct | 2462.35 | 13.35 | -7.45 | - | 194 | 56 | 267 |
| 25 Oct | 2449.80 | 20.8 | -0.20 | - | 200 | 53 | 211 |
| 24 Oct | 2482.35 | 21 | 5.10 | - | 273 | 93 | 158 |
| 23 Oct | 2562.95 | 15.9 | - | 98 | 65 | 65 | |
For Tvs Motor Company Ltd - strike price 2200 expiring on 28NOV2024
Delta for 2200 PE is -0.05
Historical price for 2200 PE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was 37.76, the open interest changed by -31 which decreased total open position to 351
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was 38.86, the open interest changed by 28 which increased total open position to 382
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 3.2, which was -0.10 lower than the previous day. The implied volatity was 38.86, the open interest changed by 28 which increased total open position to 382
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 3.3, which was -1.55 lower than the previous day. The implied volatity was 35.26, the open interest changed by -38 which decreased total open position to 354
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 4.85, which was -1.35 lower than the previous day. The implied volatity was 33.09, the open interest changed by 11 which increased total open position to 392
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 6.2, which was 2.20 higher than the previous day. The implied volatity was 32.49, the open interest changed by 43 which increased total open position to 382
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 4, which was 1.05 higher than the previous day. The implied volatity was 31.93, the open interest changed by -5 which decreased total open position to 347
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 2.95, which was -0.70 lower than the previous day. The implied volatity was 31.73, the open interest changed by -34 which decreased total open position to 352
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 3.65, which was -1.20 lower than the previous day. The implied volatity was 31.37, the open interest changed by 19 which increased total open position to 386
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 4.85, which was 1.40 higher than the previous day. The implied volatity was 32.78, the open interest changed by -42 which decreased total open position to 367
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 3.45, which was -4.55 lower than the previous day. The implied volatity was 31.00, the open interest changed by 5 which increased total open position to 409
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 8, which was -9.15 lower than the previous day. The implied volatity was 34.61, the open interest changed by -63 which decreased total open position to 408
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 17.15, which was 8.15 higher than the previous day. The implied volatity was 37.54, the open interest changed by 3 which increased total open position to 466
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 9, which was -1.15 lower than the previous day. The implied volatity was 36.99, the open interest changed by 2 which increased total open position to 463
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 10.15, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TVSMOTOR was trading at 2458.90. The strike last trading price was 13.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TVSMOTOR was trading at 2447.20. The strike last trading price was 16, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TVSMOTOR was trading at 2462.35. The strike last trading price was 13.35, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TVSMOTOR was trading at 2449.80. The strike last trading price was 20.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TVSMOTOR was trading at 2482.35. The strike last trading price was 21, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TVSMOTOR was trading at 2562.95. The strike last trading price was 15.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
