TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
12 Dec 2024 10:10 AM IST
| TVSMOTOR 26DEC2024 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2510.70 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2531.45 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2520.20 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2488.85 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2521.55 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2512.20 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2518.70 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2556.20 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2493.40 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2434.45 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2415.45 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2440.65 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2424.60 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2458.35 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2414.25 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2388.45 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2429.25 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2429.25 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2396.15 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2385.75 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2460.50 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2467.90 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2479.45 | 734.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2412.15 | 734.9 | 734.90 | - | 0 | 0 | 0 | |||
| 31 Oct | 2493.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2458.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 2447.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2462.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2449.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2482.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2562.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2662.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2679.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2637.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2687.50 | 0 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2200 expiring on 26DEC2024
Delta for 2200 CE is -
Historical price for 2200 CE is as follows
On 12 Dec TVSMOTOR was trading at 2510.70. The strike last trading price was 734.9, 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 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 734.9, 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 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 734.9, 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 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 734.9, 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 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 734.9, 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 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 734.9, 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 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 734.9, 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 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 734.9, 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 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 734.9, 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 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 734.9, 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 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 734.9, 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 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 734.9, 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 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 734.9, 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 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 734.9, 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 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 734.9, 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 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 734.9, 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 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 734.9, 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 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 734.9, 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 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 734.9, 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 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 734.9, 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 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 734.9, 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 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 734.9, 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 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 734.9, 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 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 734.9, which was 734.90 higher than the previous day. The implied volatity was -, 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 0, 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 30 Oct TVSMOTOR was trading at 2458.90. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 24 Oct TVSMOTOR was trading at 2482.35. The strike last trading price was 0, 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 0, 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 22 Oct TVSMOTOR was trading at 2662.50. The strike last trading price was 0, 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 17 Oct TVSMOTOR was trading at 2679.25. The strike last trading price was 0, 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 7 Oct TVSMOTOR was trading at 2637.85. The strike last trading price was 0, 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 4 Oct TVSMOTOR was trading at 2687.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 26DEC2024 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.24
Theta: -0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2510.70 | 1.3 | -0.20 | 34.23 | 4 | 0 | 235 |
| 11 Dec | 2531.45 | 1.5 | 0.10 | 35.73 | 28 | -8 | 236 |
| 10 Dec | 2520.20 | 1.4 | -0.70 | 33.09 | 47 | -14 | 244 |
| 9 Dec | 2488.85 | 2.1 | 0.30 | 32.92 | 99 | 5 | 263 |
| 6 Dec | 2521.55 | 1.8 | -1.10 | 31.62 | 117 | 13 | 258 |
| 5 Dec | 2512.20 | 2.9 | -0.20 | 32.65 | 264 | 10 | 243 |
| 4 Dec | 2518.70 | 3.1 | 0.70 | 33.05 | 452 | -11 | 233 |
| 3 Dec | 2556.20 | 2.4 | -1.65 | 33.33 | 374 | 28 | 248 |
| 2 Dec | 2493.40 | 4.05 | -3.55 | 30.68 | 663 | 52 | 218 |
| 29 Nov | 2434.45 | 7.6 | -3.00 | 29.49 | 312 | 11 | 162 |
| 28 Nov | 2415.45 | 10.6 | -0.20 | 30.18 | 207 | 15 | 151 |
| 27 Nov | 2440.65 | 10.8 | -1.50 | 32.06 | 165 | 73 | 136 |
| 26 Nov | 2424.60 | 12.3 | 4.75 | 31.42 | 300 | 19 | 64 |
| 25 Nov | 2458.35 | 7.55 | -3.80 | 29.57 | 85 | 16 | 47 |
| 22 Nov | 2414.25 | 11.35 | -2.75 | 28.44 | 71 | 11 | 42 |
| 21 Nov | 2388.45 | 14.1 | 3.05 | 27.74 | 5 | 3 | 30 |
| 20 Nov | 2429.25 | 11.05 | 0.00 | 27.49 | 5 | 4 | 26 |
| 19 Nov | 2429.25 | 11.05 | -7.90 | 27.49 | 5 | 3 | 26 |
| 14 Nov | 2396.15 | 18.95 | 6.95 | 28.85 | 2 | 0 | 22 |
| 13 Nov | 2385.75 | 12 | 0.50 | 24.51 | 2 | 0 | 20 |
| 11 Nov | 2460.50 | 11.5 | 1.00 | 28.13 | 2 | 0 | 20 |
| 8 Nov | 2467.90 | 10.5 | -2.00 | 27.20 | 1 | 0 | 19 |
| 7 Nov | 2479.45 | 12.5 | -16.50 | 28.44 | 19 | 15 | 18 |
| 4 Nov | 2412.15 | 29 | 7.10 | 32.32 | 1 | 0 | 2 |
| 31 Oct | 2493.70 | 21.9 | 17.80 | - | 2 | 1 | 1 |
| 30 Oct | 2458.90 | 4.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2447.20 | 4.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2462.35 | 4.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2449.80 | 4.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2482.35 | 4.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2562.95 | 4.1 | 4.10 | - | 0 | 0 | 0 |
| 22 Oct | 2662.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2679.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2637.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2687.50 | 0 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2200 expiring on 26DEC2024
Delta for 2200 PE is -0.02
Historical price for 2200 PE is as follows
On 12 Dec TVSMOTOR was trading at 2510.70. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 235
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was 35.73, the open interest changed by -8 which decreased total open position to 236
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 1.4, which was -0.70 lower than the previous day. The implied volatity was 33.09, the open interest changed by -14 which decreased total open position to 244
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 2.1, which was 0.30 higher than the previous day. The implied volatity was 32.92, the open interest changed by 5 which increased total open position to 263
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 1.8, which was -1.10 lower than the previous day. The implied volatity was 31.62, the open interest changed by 13 which increased total open position to 258
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 2.9, which was -0.20 lower than the previous day. The implied volatity was 32.65, the open interest changed by 10 which increased total open position to 243
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 3.1, which was 0.70 higher than the previous day. The implied volatity was 33.05, the open interest changed by -11 which decreased total open position to 233
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 2.4, which was -1.65 lower than the previous day. The implied volatity was 33.33, the open interest changed by 28 which increased total open position to 248
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 4.05, which was -3.55 lower than the previous day. The implied volatity was 30.68, the open interest changed by 52 which increased total open position to 218
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 7.6, which was -3.00 lower than the previous day. The implied volatity was 29.49, the open interest changed by 11 which increased total open position to 162
On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 10.6, which was -0.20 lower than the previous day. The implied volatity was 30.18, the open interest changed by 15 which increased total open position to 151
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 10.8, which was -1.50 lower than the previous day. The implied volatity was 32.06, the open interest changed by 73 which increased total open position to 136
On 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 12.3, which was 4.75 higher than the previous day. The implied volatity was 31.42, the open interest changed by 19 which increased total open position to 64
On 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 7.55, which was -3.80 lower than the previous day. The implied volatity was 29.57, the open interest changed by 16 which increased total open position to 47
On 22 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 11.35, which was -2.75 lower than the previous day. The implied volatity was 28.44, the open interest changed by 11 which increased total open position to 42
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 14.1, which was 3.05 higher than the previous day. The implied volatity was 27.74, the open interest changed by 3 which increased total open position to 30
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 11.05, which was 0.00 lower than the previous day. The implied volatity was 27.49, the open interest changed by 4 which increased total open position to 26
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 11.05, which was -7.90 lower than the previous day. The implied volatity was 27.49, the open interest changed by 3 which increased total open position to 26
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 18.95, which was 6.95 higher than the previous day. The implied volatity was 28.85, the open interest changed by 0 which decreased total open position to 22
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 12, which was 0.50 higher than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 20
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 11.5, which was 1.00 higher than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 20
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 10.5, which was -2.00 lower than the previous day. The implied volatity was 27.20, the open interest changed by 0 which decreased total open position to 19
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 12.5, which was -16.50 lower than the previous day. The implied volatity was 28.44, the open interest changed by 15 which increased total open position to 18
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 29, which was 7.10 higher than the previous day. The implied volatity was 32.32, the open interest changed by 0 which decreased total open position to 2
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 21.9, which was 17.80 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 4.1, 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 4.1, 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 4.1, 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 4.1, 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 24 Oct TVSMOTOR was trading at 2482.35. The strike last trading price was 4.1, 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 4.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TVSMOTOR was trading at 2662.50. The strike last trading price was 0, 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 17 Oct TVSMOTOR was trading at 2679.25. The strike last trading price was 0, 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 7 Oct TVSMOTOR was trading at 2637.85. The strike last trading price was 0, 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 4 Oct TVSMOTOR was trading at 2687.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
