TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
21 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 2250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.46
Theta: -1.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2388.45 | 147.75 | -27.60 | 31.40 | 2 | -1 | 5 | |||
|
|
||||||||||
| 20 Nov | 2429.25 | 175.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2429.25 | 175.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 2416.00 | 175.35 | 10.10 | 42.51 | 11 | 2 | 7 | |||
| 14 Nov | 2396.15 | 165.25 | 29.65 | - | 2 | 0 | 5 | |||
| 13 Nov | 2385.75 | 135.6 | -535.90 | - | 13 | 4 | 4 | |||
| 12 Nov | 2440.30 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2460.50 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2467.90 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2479.45 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2485.90 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2458.40 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2412.15 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 2509.70 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2493.70 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2458.90 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2447.20 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2462.35 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2449.80 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2482.35 | 671.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2562.95 | 671.5 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2250 expiring on 28NOV2024
Delta for 2250 CE is 0.93
Historical price for 2250 CE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 147.75, which was -27.60 lower than the previous day. The implied volatity was 31.40, the open interest changed by -1 which decreased total open position to 5
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 175.35, 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 175.35, 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 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 175.35, which was 10.10 higher than the previous day. The implied volatity was 42.51, the open interest changed by 2 which increased total open position to 7
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 165.25, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 135.6, which was -535.90 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 671.5, 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 671.5, 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 671.5, 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 671.5, 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 671.5, 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 671.5, 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 671.5, 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 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 671.5, 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 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 671.5, 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 30 Oct TVSMOTOR was trading at 2458.90. The strike last trading price was 671.5, 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 29 Oct TVSMOTOR was trading at 2447.20. The strike last trading price was 671.5, 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 28 Oct TVSMOTOR was trading at 2462.35. The strike last trading price was 671.5, 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 25 Oct TVSMOTOR was trading at 2449.80. The strike last trading price was 671.5, 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 24 Oct TVSMOTOR was trading at 2482.35. The strike last trading price was 671.5, 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 671.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 28NOV2024 2250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.54
Theta: -1.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2388.45 | 4.8 | -0.25 | 34.13 | 275 | -2 | 163 |
| 20 Nov | 2429.25 | 5.05 | 0.00 | 35.21 | 187 | -36 | 166 |
| 19 Nov | 2429.25 | 5.05 | -0.50 | 35.21 | 187 | -35 | 166 |
| 18 Nov | 2416.00 | 5.55 | -2.20 | 32.13 | 379 | 34 | 203 |
| 14 Nov | 2396.15 | 7.75 | -2.05 | 30.47 | 480 | 23 | 170 |
| 13 Nov | 2385.75 | 9.8 | 3.80 | 29.95 | 548 | 17 | 148 |
| 12 Nov | 2440.30 | 6 | 1.05 | 29.10 | 166 | -2 | 133 |
| 11 Nov | 2460.50 | 4.95 | -1.15 | 29.86 | 98 | 28 | 134 |
| 8 Nov | 2467.90 | 6.1 | -1.75 | 29.89 | 82 | 18 | 105 |
| 7 Nov | 2479.45 | 7.85 | 2.20 | 31.40 | 128 | -3 | 86 |
| 6 Nov | 2485.90 | 5.65 | -7.15 | 29.55 | 129 | -10 | 90 |
| 5 Nov | 2458.40 | 12.8 | -10.95 | 34.44 | 163 | 16 | 99 |
| 4 Nov | 2412.15 | 23.75 | 10.80 | 35.80 | 356 | 9 | 83 |
| 1 Nov | 2509.70 | 12.95 | -1.45 | 35.72 | 7 | 0 | 74 |
| 31 Oct | 2493.70 | 14.4 | -3.45 | - | 59 | 29 | 74 |
| 30 Oct | 2458.90 | 17.85 | -9.15 | - | 10 | 5 | 46 |
| 29 Oct | 2447.20 | 27 | 8.25 | - | 29 | 3 | 41 |
| 28 Oct | 2462.35 | 18.75 | -7.00 | - | 18 | -1 | 39 |
| 25 Oct | 2449.80 | 25.75 | 0.25 | - | 19 | 8 | 40 |
| 24 Oct | 2482.35 | 25.5 | 3.40 | - | 47 | 0 | 32 |
| 23 Oct | 2562.95 | 22.1 | - | 53 | 32 | 32 | |
For Tvs Motor Company Ltd - strike price 2250 expiring on 28NOV2024
Delta for 2250 PE is -0.09
Historical price for 2250 PE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 4.8, which was -0.25 lower than the previous day. The implied volatity was 34.13, the open interest changed by -2 which decreased total open position to 163
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was 35.21, the open interest changed by -36 which decreased total open position to 166
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 5.05, which was -0.50 lower than the previous day. The implied volatity was 35.21, the open interest changed by -35 which decreased total open position to 166
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 5.55, which was -2.20 lower than the previous day. The implied volatity was 32.13, the open interest changed by 34 which increased total open position to 203
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 7.75, which was -2.05 lower than the previous day. The implied volatity was 30.47, the open interest changed by 23 which increased total open position to 170
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 9.8, which was 3.80 higher than the previous day. The implied volatity was 29.95, the open interest changed by 17 which increased total open position to 148
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 6, which was 1.05 higher than the previous day. The implied volatity was 29.10, the open interest changed by -2 which decreased total open position to 133
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 4.95, which was -1.15 lower than the previous day. The implied volatity was 29.86, the open interest changed by 28 which increased total open position to 134
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 6.1, which was -1.75 lower than the previous day. The implied volatity was 29.89, the open interest changed by 18 which increased total open position to 105
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 7.85, which was 2.20 higher than the previous day. The implied volatity was 31.40, the open interest changed by -3 which decreased total open position to 86
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 5.65, which was -7.15 lower than the previous day. The implied volatity was 29.55, the open interest changed by -10 which decreased total open position to 90
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 12.8, which was -10.95 lower than the previous day. The implied volatity was 34.44, the open interest changed by 16 which increased total open position to 99
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 23.75, which was 10.80 higher than the previous day. The implied volatity was 35.80, the open interest changed by 9 which increased total open position to 83
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 12.95, which was -1.45 lower than the previous day. The implied volatity was 35.72, the open interest changed by 0 which decreased total open position to 74
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 14.4, which was -3.45 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 17.85, which was -9.15 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 27, which was 8.25 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 18.75, which was -7.00 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 25.75, which was 0.25 higher 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 25.5, which was 3.40 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 22.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
