TVSMOTOR
TVS MOTOR COMPANY LTD
Historical option data for TVSMOTOR
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 2430.15 | 240 | 77.20 | - | 4,200 | -2,450 | 27,650 | |||
| 4 Jul | 2365.95 | 162.8 | - | 3,150 | 0 | 30,100 | ||||
| 3 Jul | 2314.60 | 148.5 | - | 2,800 | -700 | 30,100 | ||||
| 2 Jul | 2338.35 | 168.6 | - | 12,950 | 7,350 | 30,800 | ||||
| 1 Jul | 2354.60 | 208 | - | 350 | 0 | 23,450 | ||||
| 28 Jun | 2364.85 | 191.2 | - | 1,050 | 0 | 23,450 | ||||
| 27 Jun | 2344.15 | 177.05 | - | 8,050 | 1,750 | 23,450 | ||||
| 26 Jun | 2376.75 | 210 | - | 5,250 | 3,500 | 21,000 | ||||
| 25 Jun | 2414.70 | 241.45 | - | 8,050 | 4,550 | 17,500 | ||||
|
|
||||||||||
| 24 Jun | 2439.70 | 228 | - | 0 | 0 | 0 | ||||
| 21 Jun | 2435.40 | 228.00 | - | 0 | 5,950 | 0 | ||||
| 20 Jun | 2427.95 | 228.00 | - | 5,950 | 12,250 | 12,250 | ||||
| 19 Jun | 2437.75 | 283.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 2471.15 | 283.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 2503.85 | 283.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 2441.65 | 283.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 2420.50 | 283.00 | - | 0 | 350 | 0 | ||||
| 11 Jun | 2442.45 | 283.00 | - | 3,150 | 350 | 7,000 | ||||
| 10 Jun | 2436.85 | 266.50 | - | 350 | 0 | 6,650 | ||||
| 7 Jun | 2407.65 | 207.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 2398.20 | 207.85 | - | 2,100 | 0 | 6,650 | ||||
| 5 Jun | 2351.80 | 186.00 | - | 700 | 700 | 6,650 | ||||
| 4 Jun | 2211.45 | 115.70 | - | 7,000 | 5,950 | 5,950 | ||||
| 3 Jun | 2250.00 | 66.40 | - | 0 | 0 | 0 | ||||
For TVS MOTOR COMPANY LTD - strike price 2200 expiring on 25JUL2024
Delta for 2200 CE is -
Historical price for 2200 CE is as follows
On 5 Jul TVSMOTOR was trading at 2430.15. The strike last trading price was 240, which was 77.20 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 27650
On 4 Jul TVSMOTOR was trading at 2365.95. The strike last trading price was 162.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30100
On 3 Jul TVSMOTOR was trading at 2314.60. The strike last trading price was 148.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 30100
On 2 Jul TVSMOTOR was trading at 2338.35. The strike last trading price was 168.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 30800
On 1 Jul TVSMOTOR was trading at 2354.60. The strike last trading price was 208, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23450
On 28 Jun TVSMOTOR was trading at 2364.85. The strike last trading price was 191.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23450
On 27 Jun TVSMOTOR was trading at 2344.15. The strike last trading price was 177.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 23450
On 26 Jun TVSMOTOR was trading at 2376.75. The strike last trading price was 210, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 21000
On 25 Jun TVSMOTOR was trading at 2414.70. The strike last trading price was 241.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 17500
On 24 Jun TVSMOTOR was trading at 2439.70. The strike last trading price was 228, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun TVSMOTOR was trading at 2435.40. The strike last trading price was 228.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 0
On 20 Jun TVSMOTOR was trading at 2427.95. The strike last trading price was 228.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 12250
On 19 Jun TVSMOTOR was trading at 2437.75. The strike last trading price was 283.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun TVSMOTOR was trading at 2471.15. The strike last trading price was 283.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun TVSMOTOR was trading at 2503.85. The strike last trading price was 283.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun TVSMOTOR was trading at 2441.65. The strike last trading price was 283.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun TVSMOTOR was trading at 2420.50. The strike last trading price was 283.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 11 Jun TVSMOTOR was trading at 2442.45. The strike last trading price was 283.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 7000
On 10 Jun TVSMOTOR was trading at 2436.85. The strike last trading price was 266.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6650
On 7 Jun TVSMOTOR was trading at 2407.65. The strike last trading price was 207.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun TVSMOTOR was trading at 2398.20. The strike last trading price was 207.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6650
On 5 Jun TVSMOTOR was trading at 2351.80. The strike last trading price was 186.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 6650
On 4 Jun TVSMOTOR was trading at 2211.45. The strike last trading price was 115.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 5950
On 3 Jun TVSMOTOR was trading at 2250.00. The strike last trading price was 66.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 2430.15 | 6.35 | -7.10 | - | 3,27,250 | 6,650 | 1,65,550 |
| 4 Jul | 2365.95 | 13.45 | - | 2,78,250 | 10,150 | 1,58,900 | |
| 3 Jul | 2314.60 | 23.7 | - | 2,16,650 | 23,100 | 1,48,750 | |
| 2 Jul | 2338.35 | 21.15 | - | 2,34,850 | 3,850 | 1,25,300 | |
| 1 Jul | 2354.60 | 18 | - | 1,44,550 | -2,800 | 1,21,450 | |
| 28 Jun | 2364.85 | 19.4 | - | 1,79,200 | 31,150 | 1,24,250 | |
| 27 Jun | 2344.15 | 21.85 | - | 1,16,550 | 21,000 | 93,100 | |
| 26 Jun | 2376.75 | 17.35 | - | 1,09,550 | 23,100 | 71,400 | |
| 25 Jun | 2414.70 | 12.35 | - | 51,800 | 22,050 | 48,300 | |
| 24 Jun | 2439.70 | 11.95 | - | 15,400 | 1,050 | 25,900 | |
| 21 Jun | 2435.40 | 12.30 | - | 4,200 | -350 | 25,200 | |
| 20 Jun | 2427.95 | 15.00 | - | 17,150 | 7,350 | 25,550 | |
| 19 Jun | 2437.75 | 17.00 | - | 4,550 | 2,100 | 18,200 | |
| 18 Jun | 2471.15 | 6.25 | - | 4,200 | 700 | 16,450 | |
| 14 Jun | 2503.85 | 11.00 | - | 2,800 | -350 | 15,750 | |
| 13 Jun | 2441.65 | 14.50 | - | 1,400 | 700 | 15,750 | |
| 12 Jun | 2420.50 | 18.90 | - | 7,350 | 4,200 | 15,050 | |
| 11 Jun | 2442.45 | 20.10 | - | 5,250 | 4,200 | 10,850 | |
| 10 Jun | 2436.85 | 24.40 | - | 350 | 0 | 6,300 | |
| 7 Jun | 2407.65 | 23.45 | - | 8,750 | 5,950 | 5,950 | |
| 6 Jun | 2398.20 | 38.00 | - | 0 | 1,750 | 0 | |
| 5 Jun | 2351.80 | 38.00 | - | 2,100 | 1,750 | 1,750 | |
| 4 Jun | 2211.45 | 220.90 | - | 0 | 0 | 0 | |
| 3 Jun | 2250.00 | 220.90 | - | 0 | 0 | 0 | |
For TVS MOTOR COMPANY LTD - strike price 2200 expiring on 25JUL2024
Delta for 2200 PE is -
Historical price for 2200 PE is as follows
On 5 Jul TVSMOTOR was trading at 2430.15. The strike last trading price was 6.35, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 165550
On 4 Jul TVSMOTOR was trading at 2365.95. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 158900
On 3 Jul TVSMOTOR was trading at 2314.60. The strike last trading price was 23.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 148750
On 2 Jul TVSMOTOR was trading at 2338.35. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 125300
On 1 Jul TVSMOTOR was trading at 2354.60. The strike last trading price was 18, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 121450
On 28 Jun TVSMOTOR was trading at 2364.85. The strike last trading price was 19.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 31150 which increased total open position to 124250
On 27 Jun TVSMOTOR was trading at 2344.15. The strike last trading price was 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 93100
On 26 Jun TVSMOTOR was trading at 2376.75. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 71400
On 25 Jun TVSMOTOR was trading at 2414.70. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 48300
On 24 Jun TVSMOTOR was trading at 2439.70. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 25900
On 21 Jun TVSMOTOR was trading at 2435.40. The strike last trading price was 12.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 25200
On 20 Jun TVSMOTOR was trading at 2427.95. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 25550
On 19 Jun TVSMOTOR was trading at 2437.75. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 18200
On 18 Jun TVSMOTOR was trading at 2471.15. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 16450
On 14 Jun TVSMOTOR was trading at 2503.85. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 15750
On 13 Jun TVSMOTOR was trading at 2441.65. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 15750
On 12 Jun TVSMOTOR was trading at 2420.50. The strike last trading price was 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 15050
On 11 Jun TVSMOTOR was trading at 2442.45. The strike last trading price was 20.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 10850
On 10 Jun TVSMOTOR was trading at 2436.85. The strike last trading price was 24.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 7 Jun TVSMOTOR was trading at 2407.65. The strike last trading price was 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 5950
On 6 Jun TVSMOTOR was trading at 2398.20. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 5 Jun TVSMOTOR was trading at 2351.80. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 4 Jun TVSMOTOR was trading at 2211.45. The strike last trading price was 220.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun TVSMOTOR was trading at 2250.00. The strike last trading price was 220.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0