TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
21 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 0.93
Theta: -2.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2388.45 | 108 | -27.35 | 35.75 | 78 | -30 | 189 | |||
| 20 Nov | 2429.25 | 135.35 | 0.00 | 32.07 | 57 | -11 | 216 | |||
| 19 Nov | 2429.25 | 135.35 | 7.20 | 32.07 | 57 | -14 | 216 | |||
| 18 Nov | 2416.00 | 128.15 | 18.15 | 35.73 | 148 | -40 | 229 | |||
| 14 Nov | 2396.15 | 110 | -2.80 | - | 26 | -6 | 271 | |||
| 13 Nov | 2385.75 | 112.8 | -45.15 | 22.18 | 106 | 12 | 277 | |||
| 12 Nov | 2440.30 | 157.95 | -44.30 | 33.20 | 30 | -20 | 266 | |||
| 11 Nov | 2460.50 | 202.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2467.90 | 202.25 | 2.25 | 37.64 | 1 | 0 | 286 | |||
| 7 Nov | 2479.45 | 200 | -10.60 | 33.53 | 51 | 29 | 286 | |||
| 6 Nov | 2485.90 | 210.6 | 16.25 | 31.08 | 22 | 0 | 257 | |||
| 5 Nov | 2458.40 | 194.35 | 35.35 | 32.26 | 61 | 15 | 257 | |||
| 4 Nov | 2412.15 | 159 | -68.60 | 32.11 | 58 | 12 | 241 | |||
| 1 Nov | 2509.70 | 227.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 2493.70 | 227.6 | 22.75 | - | 14 | 0 | 229 | |||
| 30 Oct | 2458.90 | 204.85 | 13.85 | - | 38 | 30 | 229 | |||
| 29 Oct | 2447.20 | 191 | -27.00 | - | 14 | 8 | 197 | |||
| 28 Oct | 2462.35 | 218 | 21.00 | - | 120 | 90 | 187 | |||
| 25 Oct | 2449.80 | 197 | -426.50 | - | 104 | 97 | 97 | |||
| 24 Oct | 2482.35 | 623.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 2562.95 | 623.5 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2300 expiring on 28NOV2024
Delta for 2300 CE is 0.80
Historical price for 2300 CE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 108, which was -27.35 lower than the previous day. The implied volatity was 35.75, the open interest changed by -30 which decreased total open position to 189
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 135.35, which was 0.00 lower than the previous day. The implied volatity was 32.07, the open interest changed by -11 which decreased total open position to 216
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 135.35, which was 7.20 higher than the previous day. The implied volatity was 32.07, the open interest changed by -14 which decreased total open position to 216
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 128.15, which was 18.15 higher than the previous day. The implied volatity was 35.73, the open interest changed by -40 which decreased total open position to 229
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 110, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 271
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 112.8, which was -45.15 lower than the previous day. The implied volatity was 22.18, the open interest changed by 12 which increased total open position to 277
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 157.95, which was -44.30 lower than the previous day. The implied volatity was 33.20, the open interest changed by -20 which decreased total open position to 266
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 202.25, 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 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 202.25, which was 2.25 higher than the previous day. The implied volatity was 37.64, the open interest changed by 0 which decreased total open position to 286
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 200, which was -10.60 lower than the previous day. The implied volatity was 33.53, the open interest changed by 29 which increased total open position to 286
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 210.6, which was 16.25 higher than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 257
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 194.35, which was 35.35 higher than the previous day. The implied volatity was 32.26, the open interest changed by 15 which increased total open position to 257
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 159, which was -68.60 lower than the previous day. The implied volatity was 32.11, the open interest changed by 12 which increased total open position to 241
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 227.6, 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 227.6, which was 22.75 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 204.85, which was 13.85 higher 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 191, which was -27.00 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 218, which was 21.00 higher 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 197, which was -426.50 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 623.5, 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 623.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 28NOV2024 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.84
Theta: -1.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2388.45 | 9.75 | 1.05 | 31.42 | 930 | -87 | 349 |
| 20 Nov | 2429.25 | 8.7 | 0.00 | 32.09 | 644 | -151 | 437 |
| 19 Nov | 2429.25 | 8.7 | -1.70 | 32.09 | 644 | -150 | 437 |
| 18 Nov | 2416.00 | 10.4 | -2.75 | 29.85 | 624 | 8 | 586 |
| 14 Nov | 2396.15 | 13.15 | -6.05 | 28.31 | 1,002 | -47 | 581 |
| 13 Nov | 2385.75 | 19.2 | 7.20 | 29.88 | 1,931 | 197 | 626 |
| 12 Nov | 2440.30 | 12 | 3.70 | 28.63 | 689 | -2 | 445 |
| 11 Nov | 2460.50 | 8.3 | -1.85 | 27.99 | 422 | 65 | 447 |
| 8 Nov | 2467.90 | 10.15 | -2.35 | 28.47 | 382 | 0 | 382 |
| 7 Nov | 2479.45 | 12.5 | 2.75 | 30.01 | 494 | -25 | 377 |
| 6 Nov | 2485.90 | 9.75 | -9.60 | 28.61 | 645 | 23 | 402 |
| 5 Nov | 2458.40 | 19.35 | -9.10 | 32.61 | 571 | 33 | 384 |
| 4 Nov | 2412.15 | 28.45 | 10.15 | 31.86 | 783 | 99 | 366 |
| 1 Nov | 2509.70 | 18.3 | -2.55 | 34.37 | 22 | -4 | 267 |
| 31 Oct | 2493.70 | 20.85 | -6.15 | - | 195 | 36 | 271 |
| 30 Oct | 2458.90 | 27 | -4.50 | - | 225 | 57 | 232 |
| 29 Oct | 2447.20 | 31.5 | 4.00 | - | 225 | 9 | 175 |
| 28 Oct | 2462.35 | 27.5 | -7.50 | - | 250 | 51 | 166 |
| 25 Oct | 2449.80 | 35 | 1.40 | - | 162 | 59 | 115 |
| 24 Oct | 2482.35 | 33.6 | 4.30 | - | 98 | 34 | 54 |
| 23 Oct | 2562.95 | 29.3 | - | 31 | 16 | 16 | |
For Tvs Motor Company Ltd - strike price 2300 expiring on 28NOV2024
Delta for 2300 PE is -0.17
Historical price for 2300 PE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 9.75, which was 1.05 higher than the previous day. The implied volatity was 31.42, the open interest changed by -87 which decreased total open position to 349
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 8.7, which was 0.00 lower than the previous day. The implied volatity was 32.09, the open interest changed by -151 which decreased total open position to 437
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 8.7, which was -1.70 lower than the previous day. The implied volatity was 32.09, the open interest changed by -150 which decreased total open position to 437
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 10.4, which was -2.75 lower than the previous day. The implied volatity was 29.85, the open interest changed by 8 which increased total open position to 586
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 13.15, which was -6.05 lower than the previous day. The implied volatity was 28.31, the open interest changed by -47 which decreased total open position to 581
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 19.2, which was 7.20 higher than the previous day. The implied volatity was 29.88, the open interest changed by 197 which increased total open position to 626
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 12, which was 3.70 higher than the previous day. The implied volatity was 28.63, the open interest changed by -2 which decreased total open position to 445
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 8.3, which was -1.85 lower than the previous day. The implied volatity was 27.99, the open interest changed by 65 which increased total open position to 447
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 10.15, which was -2.35 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 382
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 12.5, which was 2.75 higher than the previous day. The implied volatity was 30.01, the open interest changed by -25 which decreased total open position to 377
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 9.75, which was -9.60 lower than the previous day. The implied volatity was 28.61, the open interest changed by 23 which increased total open position to 402
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 19.35, which was -9.10 lower than the previous day. The implied volatity was 32.61, the open interest changed by 33 which increased total open position to 384
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 28.45, which was 10.15 higher than the previous day. The implied volatity was 31.86, the open interest changed by 99 which increased total open position to 366
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 18.3, which was -2.55 lower than the previous day. The implied volatity was 34.37, the open interest changed by -4 which decreased total open position to 267
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 20.85, which was -6.15 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 27, which was -4.50 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 31.5, which was 4.00 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 27.5, which was -7.50 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 35, which was 1.40 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 33.6, which was 4.30 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 29.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
