TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
27 Dec 2024 04:10 PM IST
| TVSMOTOR 30JAN2025 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2420.45 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Dec | 2438.55 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 2427.15 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Dec | 2388.30 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 2391.65 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 2479.25 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2453.05 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2488.85 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2521.55 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2512.20 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2518.70 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2556.20 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2493.40 | 370.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2434.45 | 370.55 | 370.55 | - | 0 | 0 | 0 | |||
| 28 Nov | 2415.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2440.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2424.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2458.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2414.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2388.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2429.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2429.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2416.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2396.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2385.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2440.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2460.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2467.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2479.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2485.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2458.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2412.15 | 0 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2200 expiring on 30JAN2025
Delta for 2200 CE is -
Historical price for 2200 CE is as follows
On 27 Dec TVSMOTOR was trading at 2420.45. The strike last trading price was 370.55, 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 Dec TVSMOTOR was trading at 2438.55. The strike last trading price was 370.55, 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 24 Dec TVSMOTOR was trading at 2427.15. The strike last trading price was 370.55, 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 Dec TVSMOTOR was trading at 2388.30. The strike last trading price was 370.55, 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 Dec TVSMOTOR was trading at 2391.65. The strike last trading price was 370.55, 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 18 Dec TVSMOTOR was trading at 2479.25. The strike last trading price was 370.55, 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 17 Dec TVSMOTOR was trading at 2453.05. The strike last trading price was 370.55, 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 370.55, 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 370.55, 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 370.55, 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 370.55, 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 370.55, 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 370.55, 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 370.55, which was 370.55 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 18 Nov TVSMOTOR was trading at 2416.00. 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 0 which decreased total open position to 0
On 14 Nov TVSMOTOR was trading at 2396.15. 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 0 which decreased total open position to 0
On 13 Nov TVSMOTOR was trading at 2385.75. 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 0 which decreased total open position to 0
On 12 Nov TVSMOTOR was trading at 2440.30. 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 0 which decreased total open position to 0
On 11 Nov TVSMOTOR was trading at 2460.50. 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 0 which decreased total open position to 0
On 8 Nov TVSMOTOR was trading at 2467.90. 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 0 which decreased total open position to 0
On 7 Nov TVSMOTOR was trading at 2479.45. 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 0 which decreased total open position to 0
On 6 Nov TVSMOTOR was trading at 2485.90. 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 0 which decreased total open position to 0
On 5 Nov TVSMOTOR was trading at 2458.40. 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 0 which decreased total open position to 0
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 30JAN2025 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 1.08
Theta: -0.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2420.45 | 6.75 | -1.10 | 25.13 | 327 | 66 | 196 |
| 26 Dec | 2438.55 | 7.85 | -2.50 | 26.67 | 103 | 61 | 131 |
| 24 Dec | 2427.15 | 10.35 | -6.15 | 27.24 | 74 | 23 | 68 |
| 23 Dec | 2388.30 | 16.5 | 0.50 | 27.39 | 96 | 18 | 44 |
| 20 Dec | 2391.65 | 16 | 5.05 | 27.03 | 20 | 6 | 24 |
| 18 Dec | 2479.25 | 10.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2453.05 | 10.95 | -3.55 | 26.89 | 5 | 0 | 18 |
| 9 Dec | 2488.85 | 14.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2521.55 | 14.5 | 1.40 | 31.30 | 1 | 0 | 18 |
| 5 Dec | 2512.20 | 13.1 | 4.00 | 29.62 | 3 | 2 | 18 |
| 4 Dec | 2518.70 | 9.1 | 0.95 | 27.25 | 3 | 0 | 14 |
| 3 Dec | 2556.20 | 8.15 | -5.25 | 28.12 | 21 | 10 | 15 |
| 2 Dec | 2493.40 | 13.4 | -4.90 | 28.13 | 5 | 2 | 5 |
| 29 Nov | 2434.45 | 18.3 | 1.00 | 26.66 | 2 | 0 | 2 |
| 28 Nov | 2415.45 | 17.3 | -15.60 | 24.92 | 1 | 0 | 2 |
| 27 Nov | 2440.65 | 32.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2424.60 | 32.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2458.35 | 32.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 2414.25 | 32.9 | -4.40 | 30.43 | 2 | 0 | 0 |
| 21 Nov | 2388.45 | 37.3 | 0.00 | 5.94 | 0 | 0 | 0 |
| 20 Nov | 2429.25 | 37.3 | 0.00 | 6.92 | 0 | 0 | 0 |
| 19 Nov | 2429.25 | 37.3 | 0.00 | 6.92 | 0 | 0 | 0 |
| 18 Nov | 2416.00 | 37.3 | 0.00 | 6.40 | 0 | 0 | 0 |
| 14 Nov | 2396.15 | 37.3 | 0.00 | 5.79 | 0 | 0 | 0 |
| 13 Nov | 2385.75 | 37.3 | 0.00 | 5.50 | 0 | 0 | 0 |
| 12 Nov | 2440.30 | 37.3 | 0.00 | 6.96 | 0 | 0 | 0 |
| 11 Nov | 2460.50 | 37.3 | 37.30 | 7.06 | 0 | 0 | 0 |
| 8 Nov | 2467.90 | 0 | 0.00 | 7.31 | 0 | 0 | 0 |
| 7 Nov | 2479.45 | 0 | 0.00 | 7.51 | 0 | 0 | 0 |
| 6 Nov | 2485.90 | 0 | 0.00 | 7.52 | 0 | 0 | 0 |
| 5 Nov | 2458.40 | 0 | 0.00 | 7.04 | 0 | 0 | 0 |
| 4 Nov | 2412.15 | 0 | 6.14 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2200 expiring on 30JAN2025
Delta for 2200 PE is -0.08
Historical price for 2200 PE is as follows
On 27 Dec TVSMOTOR was trading at 2420.45. The strike last trading price was 6.75, which was -1.10 lower than the previous day. The implied volatity was 25.13, the open interest changed by 66 which increased total open position to 196
On 26 Dec TVSMOTOR was trading at 2438.55. The strike last trading price was 7.85, which was -2.50 lower than the previous day. The implied volatity was 26.67, the open interest changed by 61 which increased total open position to 131
On 24 Dec TVSMOTOR was trading at 2427.15. The strike last trading price was 10.35, which was -6.15 lower than the previous day. The implied volatity was 27.24, the open interest changed by 23 which increased total open position to 68
On 23 Dec TVSMOTOR was trading at 2388.30. The strike last trading price was 16.5, which was 0.50 higher than the previous day. The implied volatity was 27.39, the open interest changed by 18 which increased total open position to 44
On 20 Dec TVSMOTOR was trading at 2391.65. The strike last trading price was 16, which was 5.05 higher than the previous day. The implied volatity was 27.03, the open interest changed by 6 which increased total open position to 24
On 18 Dec TVSMOTOR was trading at 2479.25. The strike last trading price was 10.95, 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 17 Dec TVSMOTOR was trading at 2453.05. The strike last trading price was 10.95, which was -3.55 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 18
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 14.5, 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 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 14.5, which was 1.40 higher than the previous day. The implied volatity was 31.30, the open interest changed by 0 which decreased total open position to 18
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 13.1, which was 4.00 higher than the previous day. The implied volatity was 29.62, the open interest changed by 2 which increased total open position to 18
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 9.1, which was 0.95 higher than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 14
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 8.15, which was -5.25 lower than the previous day. The implied volatity was 28.12, the open interest changed by 10 which increased total open position to 15
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 13.4, which was -4.90 lower than the previous day. The implied volatity was 28.13, the open interest changed by 2 which increased total open position to 5
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 18.3, which was 1.00 higher than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 2
On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 17.3, which was -15.60 lower than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 2
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 32.9, 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 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 32.9, 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 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 32.9, 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 22 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 32.9, which was -4.40 lower than the previous day. The implied volatity was 30.43, 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 37.3, which was 0.00 lower than the previous day. The implied volatity was 5.94, 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 37.3, which was 0.00 lower than the previous day. The implied volatity was 6.92, 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 37.3, which was 0.00 lower than the previous day. The implied volatity was 6.92, 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 37.3, which was 0.00 lower than the previous day. The implied volatity was 6.40, 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 37.3, which was 0.00 lower than the previous day. The implied volatity was 5.79, 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 37.3, which was 0.00 lower than the previous day. The implied volatity was 5.50, 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 37.3, which was 0.00 lower than the previous day. The implied volatity was 6.96, 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 37.3, which was 37.30 higher than the previous day. The implied volatity was 7.06, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.31, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.51, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.52, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.04, 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 0, which was lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0
