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 | 151 | 34.25 | - | 1,03,250 | -11,900 | 64,400 | |||
| 4 Jul | 2365.95 | 116.75 | - | 2,64,250 | -6,650 | 76,300 | ||||
| 3 Jul | 2314.60 | 81.6 | - | 1,93,900 | 23,450 | 82,950 | ||||
| 2 Jul | 2338.35 | 96.65 | - | 88,550 | -3,150 | 59,500 | ||||
| 1 Jul | 2354.60 | 114.75 | - | 23,800 | -3,150 | 62,650 | ||||
| 28 Jun | 2364.85 | 116 | - | 35,000 | 2,450 | 65,800 | ||||
| 27 Jun | 2344.15 | 110 | - | 19,950 | 5,950 | 63,350 | ||||
| 26 Jun | 2376.75 | 139 | - | 34,300 | 16,450 | 57,400 | ||||
| 25 Jun | 2414.70 | 170.25 | - | 2,100 | 1,400 | 40,950 | ||||
| 24 Jun | 2439.70 | 182 | - | 22,750 | 20,300 | 39,200 | ||||
| 21 Jun | 2435.40 | 186.45 | - | 1,750 | -350 | 18,900 | ||||
| 20 Jun | 2427.95 | 172.00 | - | 3,850 | 2,100 | 17,850 | ||||
| 19 Jun | 2437.75 | 200.00 | - | 6,300 | 1,400 | 15,750 | ||||
| 18 Jun | 2471.15 | 200.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 2503.85 | 200.00 | - | 0 | 350 | 0 | ||||
|
|
||||||||||
| 13 Jun | 2441.65 | 200.00 | - | 1,050 | 350 | 14,350 | ||||
| 12 Jun | 2420.50 | 199.75 | - | 0 | 0 | 0 | ||||
| 11 Jun | 2442.45 | 199.75 | - | 2,800 | 0 | 14,000 | ||||
| 10 Jun | 2436.85 | 187.80 | - | 2,100 | 350 | 14,000 | ||||
| 7 Jun | 2407.65 | 189.95 | - | 700 | 0 | 13,650 | ||||
| 6 Jun | 2398.20 | 175.25 | - | 5,600 | -700 | 13,650 | ||||
| 5 Jun | 2351.80 | 145.00 | - | 9,450 | 2,100 | 14,350 | ||||
| 4 Jun | 2211.45 | 75.40 | - | 6,300 | 3,500 | 12,250 | ||||
| 3 Jun | 2250.00 | 98.00 | - | 11,200 | 8,750 | 8,750 | ||||
For TVS MOTOR COMPANY LTD - strike price 2300 expiring on 25JUL2024
Delta for 2300 CE is -
Historical price for 2300 CE is as follows
On 5 Jul TVSMOTOR was trading at 2430.15. The strike last trading price was 151, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 64400
On 4 Jul TVSMOTOR was trading at 2365.95. The strike last trading price was 116.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 76300
On 3 Jul TVSMOTOR was trading at 2314.60. The strike last trading price was 81.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 82950
On 2 Jul TVSMOTOR was trading at 2338.35. The strike last trading price was 96.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 59500
On 1 Jul TVSMOTOR was trading at 2354.60. The strike last trading price was 114.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 62650
On 28 Jun TVSMOTOR was trading at 2364.85. The strike last trading price was 116, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 65800
On 27 Jun TVSMOTOR was trading at 2344.15. The strike last trading price was 110, which was lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 63350
On 26 Jun TVSMOTOR was trading at 2376.75. The strike last trading price was 139, which was lower than the previous day. The implied volatity was -, the open interest changed by 16450 which increased total open position to 57400
On 25 Jun TVSMOTOR was trading at 2414.70. The strike last trading price was 170.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 40950
On 24 Jun TVSMOTOR was trading at 2439.70. The strike last trading price was 182, which was lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 39200
On 21 Jun TVSMOTOR was trading at 2435.40. The strike last trading price was 186.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 18900
On 20 Jun TVSMOTOR was trading at 2427.95. The strike last trading price was 172.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 17850
On 19 Jun TVSMOTOR was trading at 2437.75. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 15750
On 18 Jun TVSMOTOR was trading at 2471.15. The strike last trading price was 200.00, 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 200.00, 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 13 Jun TVSMOTOR was trading at 2441.65. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 14350
On 12 Jun TVSMOTOR was trading at 2420.50. The strike last trading price was 199.75, 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 11 Jun TVSMOTOR was trading at 2442.45. The strike last trading price was 199.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 10 Jun TVSMOTOR was trading at 2436.85. The strike last trading price was 187.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 14000
On 7 Jun TVSMOTOR was trading at 2407.65. The strike last trading price was 189.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13650
On 6 Jun TVSMOTOR was trading at 2398.20. The strike last trading price was 175.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 13650
On 5 Jun TVSMOTOR was trading at 2351.80. The strike last trading price was 145.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 14350
On 4 Jun TVSMOTOR was trading at 2211.45. The strike last trading price was 75.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 12250
On 3 Jun TVSMOTOR was trading at 2250.00. The strike last trading price was 98.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 2430.15 | 18.45 | -17.55 | - | 5,58,950 | 4,900 | 1,65,200 |
| 4 Jul | 2365.95 | 36 | - | 3,61,550 | -16,800 | 1,60,300 | |
| 3 Jul | 2314.60 | 57 | - | 3,40,200 | 52,850 | 1,77,100 | |
| 2 Jul | 2338.35 | 50.2 | - | 2,53,400 | 15,750 | 1,24,250 | |
| 1 Jul | 2354.60 | 44.95 | - | 1,07,450 | 7,700 | 1,08,500 | |
| 28 Jun | 2364.85 | 45.45 | - | 1,38,600 | 26,950 | 1,00,800 | |
| 27 Jun | 2344.15 | 52 | - | 1,18,650 | 10,500 | 73,850 | |
| 26 Jun | 2376.75 | 38 | - | 2,43,600 | 13,300 | 63,000 | |
| 25 Jun | 2414.70 | 30.2 | - | 73,150 | 32,550 | 49,700 | |
| 24 Jun | 2439.70 | 25.25 | - | 15,050 | -350 | 16,800 | |
| 21 Jun | 2435.40 | 28.95 | - | 16,450 | 5,600 | 17,150 | |
| 20 Jun | 2427.95 | 26.20 | - | 15,750 | 10,500 | 11,900 | |
| 19 Jun | 2437.75 | 18.55 | - | 2,450 | 700 | 1,400 | |
| 18 Jun | 2471.15 | 28.20 | - | 350 | 350 | 350 | |
| 14 Jun | 2503.85 | 139.00 | - | 0 | 0 | 0 | |
| 13 Jun | 2441.65 | 139.00 | - | 0 | 0 | 0 | |
| 12 Jun | 2420.50 | 139.00 | - | 0 | 0 | 0 | |
| 11 Jun | 2442.45 | 139.00 | - | 0 | 0 | 0 | |
| 10 Jun | 2436.85 | 139.00 | - | 0 | 0 | 0 | |
| 7 Jun | 2407.65 | 139.00 | - | 0 | 350 | 0 | |
| 6 Jun | 2398.20 | 139.00 | - | 0 | 350 | 0 | |
| 5 Jun | 2351.80 | 139.00 | - | 0 | 350 | 350 | |
| 4 Jun | 2211.45 | 139.00 | - | 350 | 0 | 0 | |
| 3 Jun | 2250.00 | 133.40 | - | 0 | 0 | 0 | |
For TVS MOTOR COMPANY LTD - strike price 2300 expiring on 25JUL2024
Delta for 2300 PE is -
Historical price for 2300 PE is as follows
On 5 Jul TVSMOTOR was trading at 2430.15. The strike last trading price was 18.45, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 165200
On 4 Jul TVSMOTOR was trading at 2365.95. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 160300
On 3 Jul TVSMOTOR was trading at 2314.60. The strike last trading price was 57, which was lower than the previous day. The implied volatity was -, the open interest changed by 52850 which increased total open position to 177100
On 2 Jul TVSMOTOR was trading at 2338.35. The strike last trading price was 50.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 124250
On 1 Jul TVSMOTOR was trading at 2354.60. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 108500
On 28 Jun TVSMOTOR was trading at 2364.85. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 100800
On 27 Jun TVSMOTOR was trading at 2344.15. The strike last trading price was 52, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 73850
On 26 Jun TVSMOTOR was trading at 2376.75. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 63000
On 25 Jun TVSMOTOR was trading at 2414.70. The strike last trading price was 30.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 32550 which increased total open position to 49700
On 24 Jun TVSMOTOR was trading at 2439.70. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 16800
On 21 Jun TVSMOTOR was trading at 2435.40. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 17150
On 20 Jun TVSMOTOR was trading at 2427.95. The strike last trading price was 26.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 11900
On 19 Jun TVSMOTOR was trading at 2437.75. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1400
On 18 Jun TVSMOTOR was trading at 2471.15. The strike last trading price was 28.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 14 Jun TVSMOTOR was trading at 2503.85. The strike last trading price was 139.00, 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 139.00, 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 139.00, 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 11 Jun TVSMOTOR was trading at 2442.45. The strike last trading price was 139.00, 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 10 Jun TVSMOTOR was trading at 2436.85. The strike last trading price was 139.00, 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 7 Jun TVSMOTOR was trading at 2407.65. The strike last trading price was 139.00, 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 6 Jun TVSMOTOR was trading at 2398.20. The strike last trading price was 139.00, 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 5 Jun TVSMOTOR was trading at 2351.80. The strike last trading price was 139.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 4 Jun TVSMOTOR was trading at 2211.45. The strike last trading price was 139.00, 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 3 Jun TVSMOTOR was trading at 2250.00. The strike last trading price was 133.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0