TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
21 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 2350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 1.19
Theta: -3.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 2388.45 | 66.35 | -27.70 | 30.77 | 74 | 12 | 62 | |||
| 20 Nov | 2429.25 | 94.05 | 0.00 | 30.67 | 194 | -8 | 49 | |||
| 19 Nov | 2429.25 | 94.05 | 5.20 | 30.67 | 194 | -9 | 49 | |||
| 18 Nov | 2416.00 | 88.85 | 9.85 | 33.38 | 195 | -7 | 58 | |||
| 14 Nov | 2396.15 | 79 | 4.00 | 19.42 | 89 | 1 | 56 | |||
| 13 Nov | 2385.75 | 75 | -41.50 | 22.30 | 212 | 23 | 57 | |||
| 12 Nov | 2440.30 | 116.5 | -35.05 | 30.65 | 22 | 3 | 33 | |||
| 11 Nov | 2460.50 | 151.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2467.90 | 151.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 2479.45 | 151.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 2485.90 | 151.55 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 5 Nov | 2458.40 | 151.55 | 24.85 | 29.88 | 38 | 6 | 32 | |||
| 4 Nov | 2412.15 | 126.7 | -55.75 | 33.01 | 52 | 20 | 24 | |||
| 1 Nov | 2509.70 | 182.45 | 0.00 | 21.47 | 1 | 0 | 3 | |||
| 31 Oct | 2493.70 | 182.45 | 0.75 | - | 8 | 2 | 3 | |||
| 30 Oct | 2458.90 | 181.7 | 40.75 | - | 2 | 0 | 2 | |||
| 29 Oct | 2447.20 | 140.95 | -435.15 | - | 11 | 3 | 3 | |||
| 28 Oct | 2462.35 | 576.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2449.80 | 576.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2482.35 | 576.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2562.95 | 576.1 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2350 expiring on 28NOV2024
Delta for 2350 CE is 0.68
Historical price for 2350 CE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 66.35, which was -27.70 lower than the previous day. The implied volatity was 30.77, the open interest changed by 12 which increased total open position to 62
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 94.05, which was 0.00 lower than the previous day. The implied volatity was 30.67, the open interest changed by -8 which decreased total open position to 49
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 94.05, which was 5.20 higher than the previous day. The implied volatity was 30.67, the open interest changed by -9 which decreased total open position to 49
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 88.85, which was 9.85 higher than the previous day. The implied volatity was 33.38, the open interest changed by -7 which decreased total open position to 58
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 79, which was 4.00 higher than the previous day. The implied volatity was 19.42, the open interest changed by 1 which increased total open position to 56
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 75, which was -41.50 lower than the previous day. The implied volatity was 22.30, the open interest changed by 23 which increased total open position to 57
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 116.5, which was -35.05 lower than the previous day. The implied volatity was 30.65, the open interest changed by 3 which increased total open position to 33
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 151.55, 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 151.55, 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 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 151.55, 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 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 151.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 151.55, which was 24.85 higher than the previous day. The implied volatity was 29.88, the open interest changed by 6 which increased total open position to 32
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 126.7, which was -55.75 lower than the previous day. The implied volatity was 33.01, the open interest changed by 20 which increased total open position to 24
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 182.45, which was 0.00 lower than the previous day. The implied volatity was 21.47, the open interest changed by 0 which decreased total open position to 3
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 182.45, which was 0.75 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 181.7, which was 40.75 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 140.95, which was -435.15 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 576.1, 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 576.1, 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 576.1, 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 576.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 28NOV2024 2350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 1.17
Theta: -2.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2388.45 | 19.1 | 3.15 | 28.43 | 1,111 | -17 | 256 |
| 20 Nov | 2429.25 | 15.95 | 0.00 | 29.56 | 826 | 3 | 287 |
| 19 Nov | 2429.25 | 15.95 | -2.55 | 29.56 | 826 | 17 | 287 |
| 18 Nov | 2416.00 | 18.5 | -6.00 | 27.04 | 674 | -35 | 274 |
| 14 Nov | 2396.15 | 24.5 | -8.50 | 27.59 | 760 | -15 | 309 |
| 13 Nov | 2385.75 | 33 | 12.80 | 29.20 | 1,619 | 161 | 321 |
| 12 Nov | 2440.30 | 20.2 | 5.30 | 26.96 | 237 | 6 | 166 |
| 11 Nov | 2460.50 | 14.9 | -3.10 | 26.84 | 124 | 16 | 160 |
| 8 Nov | 2467.90 | 18 | -3.50 | 27.94 | 162 | -6 | 143 |
| 7 Nov | 2479.45 | 21.5 | 5.10 | 29.75 | 220 | -4 | 150 |
| 6 Nov | 2485.90 | 16.4 | -13.10 | 27.75 | 287 | 43 | 155 |
| 5 Nov | 2458.40 | 29.5 | -18.65 | 31.88 | 210 | 20 | 120 |
| 4 Nov | 2412.15 | 48.15 | 27.70 | 33.84 | 296 | 45 | 101 |
| 1 Nov | 2509.70 | 20.45 | -9.55 | 30.19 | 18 | 1 | 56 |
| 31 Oct | 2493.70 | 30 | -7.85 | - | 83 | 20 | 55 |
| 30 Oct | 2458.90 | 37.85 | -5.00 | - | 65 | 0 | 33 |
| 29 Oct | 2447.20 | 42.85 | 7.90 | - | 95 | 14 | 32 |
| 28 Oct | 2462.35 | 34.95 | -24.55 | - | 38 | 19 | 19 |
| 25 Oct | 2449.80 | 59.5 | 53.90 | - | 5 | 0 | 0 |
| 24 Oct | 2482.35 | 5.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2562.95 | 5.6 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2350 expiring on 28NOV2024
Delta for 2350 PE is -0.31
Historical price for 2350 PE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 19.1, which was 3.15 higher than the previous day. The implied volatity was 28.43, the open interest changed by -17 which decreased total open position to 256
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was 29.56, the open interest changed by 3 which increased total open position to 287
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 15.95, which was -2.55 lower than the previous day. The implied volatity was 29.56, the open interest changed by 17 which increased total open position to 287
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 18.5, which was -6.00 lower than the previous day. The implied volatity was 27.04, the open interest changed by -35 which decreased total open position to 274
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 24.5, which was -8.50 lower than the previous day. The implied volatity was 27.59, the open interest changed by -15 which decreased total open position to 309
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 33, which was 12.80 higher than the previous day. The implied volatity was 29.20, the open interest changed by 161 which increased total open position to 321
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 20.2, which was 5.30 higher than the previous day. The implied volatity was 26.96, the open interest changed by 6 which increased total open position to 166
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 14.9, which was -3.10 lower than the previous day. The implied volatity was 26.84, the open interest changed by 16 which increased total open position to 160
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 18, which was -3.50 lower than the previous day. The implied volatity was 27.94, the open interest changed by -6 which decreased total open position to 143
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 21.5, which was 5.10 higher than the previous day. The implied volatity was 29.75, the open interest changed by -4 which decreased total open position to 150
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 16.4, which was -13.10 lower than the previous day. The implied volatity was 27.75, the open interest changed by 43 which increased total open position to 155
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 29.5, which was -18.65 lower than the previous day. The implied volatity was 31.88, the open interest changed by 20 which increased total open position to 120
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 48.15, which was 27.70 higher than the previous day. The implied volatity was 33.84, the open interest changed by 45 which increased total open position to 101
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 20.45, which was -9.55 lower than the previous day. The implied volatity was 30.19, the open interest changed by 1 which increased total open position to 56
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 30, which was -7.85 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 37.85, which was -5.00 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 42.85, which was 7.90 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 34.95, which was -24.55 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 59.5, which was 53.90 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 5.6, 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 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
