TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
12 Dec 2024 10:30 AM IST
| TVSMOTOR 26DEC2024 2350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2504.05 | 199.95 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 11 Dec | 2531.45 | 199.95 | 35.60 | 33.50 | 4 | -1 | 15 | |||
| 10 Dec | 2520.20 | 164.35 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 9 Dec | 2488.85 | 164.35 | -32.30 | 24.26 | 3 | 2 | 15 | |||
| 6 Dec | 2521.55 | 196.65 | 21.25 | 30.47 | 4 | 1 | 14 | |||
| 5 Dec | 2512.20 | 175.4 | -18.10 | 16.72 | 2 | 1 | 14 | |||
| 4 Dec | 2518.70 | 193.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2556.20 | 193.5 | 35.00 | - | 1 | 0 | 13 | |||
| 2 Dec | 2493.40 | 158.5 | 29.00 | 22.53 | 39 | 8 | 16 | |||
| 29 Nov | 2434.45 | 129.5 | 7.50 | 26.26 | 9 | 0 | 8 | |||
| 28 Nov | 2415.45 | 122 | -19.50 | 28.77 | 2 | 0 | 6 | |||
| 27 Nov | 2440.65 | 141.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 2424.60 | 141.5 | -34.00 | 32.03 | 2 | 0 | 5 | |||
| 25 Nov | 2458.35 | 175.5 | 58.05 | 35.47 | 13 | 6 | 6 | |||
| 22 Nov | 2414.25 | 117.45 | -106.25 | 21.87 | 18 | 11 | 11 | |||
| 21 Nov | 2388.45 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2429.25 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2429.25 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2416.00 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 2396.15 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2385.75 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2440.30 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2460.50 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2467.90 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2479.45 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2458.40 | 223.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2412.15 | 223.7 | 223.70 | - | 0 | 0 | 0 | |||
| 1 Nov | 2509.70 | 0 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2350 expiring on 26DEC2024
Delta for 2350 CE is 0.00
Historical price for 2350 CE is as follows
On 12 Dec TVSMOTOR was trading at 2504.05. The strike last trading price was 199.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 199.95, which was 35.60 higher than the previous day. The implied volatity was 33.50, the open interest changed by -1 which decreased total open position to 15
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 164.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 164.35, which was -32.30 lower than the previous day. The implied volatity was 24.26, the open interest changed by 2 which increased total open position to 15
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 196.65, which was 21.25 higher than the previous day. The implied volatity was 30.47, the open interest changed by 1 which increased total open position to 14
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 175.4, which was -18.10 lower than the previous day. The implied volatity was 16.72, the open interest changed by 1 which increased total open position to 14
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 193.5, 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 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 193.5, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 158.5, which was 29.00 higher than the previous day. The implied volatity was 22.53, the open interest changed by 8 which increased total open position to 16
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 129.5, which was 7.50 higher than the previous day. The implied volatity was 26.26, the open interest changed by 0 which decreased total open position to 8
On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 122, which was -19.50 lower than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 6
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 141.5, 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 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 141.5, which was -34.00 lower than the previous day. The implied volatity was 32.03, the open interest changed by 0 which decreased total open position to 5
On 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 175.5, which was 58.05 higher than the previous day. The implied volatity was 35.47, the open interest changed by 6 which increased total open position to 6
On 22 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 117.45, which was -106.25 lower than the previous day. The implied volatity was 21.87, the open interest changed by 11 which increased total open position to 11
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 223.7, 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 223.7, 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 223.7, 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 223.7, 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 223.7, 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 223.7, 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 223.7, 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 223.7, 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 223.7, 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 223.7, 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 223.7, 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 223.7, which was 223.70 higher 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 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 26DEC2024 2350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.83
Theta: -0.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2504.05 | 5.95 | 0.95 | 26.56 | 56 | -9 | 393 |
| 11 Dec | 2531.45 | 5 | -2.90 | 27.50 | 463 | 22 | 404 |
| 10 Dec | 2520.20 | 7.9 | -6.05 | 28.46 | 582 | 160 | 387 |
| 9 Dec | 2488.85 | 13.95 | 5.35 | 30.90 | 556 | -23 | 224 |
| 6 Dec | 2521.55 | 8.6 | -2.90 | 26.97 | 566 | 24 | 251 |
| 5 Dec | 2512.20 | 11.5 | -0.50 | 27.73 | 841 | 27 | 227 |
| 4 Dec | 2518.70 | 12 | 3.95 | 28.48 | 409 | 17 | 200 |
| 3 Dec | 2556.20 | 8.05 | -8.75 | 27.90 | 688 | 16 | 186 |
| 2 Dec | 2493.40 | 16.8 | -12.65 | 26.84 | 630 | 56 | 171 |
| 29 Nov | 2434.45 | 29.45 | -11.25 | 26.38 | 373 | 2 | 112 |
| 28 Nov | 2415.45 | 40.7 | 1.80 | 28.60 | 142 | 92 | 110 |
| 27 Nov | 2440.65 | 38.9 | 9.15 | 30.71 | 7 | -1 | 18 |
| 26 Nov | 2424.60 | 29.75 | 0.00 | 0.00 | 0 | 4 | 0 |
| 25 Nov | 2458.35 | 29.75 | -13.35 | 27.85 | 14 | 17 | 21 |
| 22 Nov | 2414.25 | 43.1 | 13.65 | 27.66 | 20 | 11 | 15 |
| 21 Nov | 2388.45 | 29.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 2429.25 | 29.45 | 0.00 | 22.29 | 2 | 1 | 4 |
| 19 Nov | 2429.25 | 29.45 | -11.55 | 22.29 | 2 | 1 | 4 |
| 18 Nov | 2416.00 | 41 | -25.00 | 24.34 | 6 | 3 | 4 |
| 14 Nov | 2396.15 | 66 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 2385.75 | 66 | 12.10 | 30.29 | 1 | 0 | 0 |
| 12 Nov | 2440.30 | 53.9 | 0.00 | 3.43 | 0 | 0 | 0 |
| 11 Nov | 2460.50 | 53.9 | 0.00 | 4.26 | 0 | 0 | 0 |
| 8 Nov | 2467.90 | 53.9 | 0.00 | 4.41 | 0 | 0 | 0 |
| 7 Nov | 2479.45 | 53.9 | 0.00 | 4.45 | 0 | 0 | 0 |
| 5 Nov | 2458.40 | 53.9 | 0.00 | 4.18 | 0 | 0 | 0 |
| 4 Nov | 2412.15 | 53.9 | 53.90 | 2.89 | 0 | 0 | 0 |
| 1 Nov | 2509.70 | 0 | 5.42 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2350 expiring on 26DEC2024
Delta for 2350 PE is -0.09
Historical price for 2350 PE is as follows
On 12 Dec TVSMOTOR was trading at 2504.05. The strike last trading price was 5.95, which was 0.95 higher than the previous day. The implied volatity was 26.56, the open interest changed by -9 which decreased total open position to 393
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 5, which was -2.90 lower than the previous day. The implied volatity was 27.50, the open interest changed by 22 which increased total open position to 404
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 7.9, which was -6.05 lower than the previous day. The implied volatity was 28.46, the open interest changed by 160 which increased total open position to 387
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 13.95, which was 5.35 higher than the previous day. The implied volatity was 30.90, the open interest changed by -23 which decreased total open position to 224
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 8.6, which was -2.90 lower than the previous day. The implied volatity was 26.97, the open interest changed by 24 which increased total open position to 251
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 11.5, which was -0.50 lower than the previous day. The implied volatity was 27.73, the open interest changed by 27 which increased total open position to 227
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 12, which was 3.95 higher than the previous day. The implied volatity was 28.48, the open interest changed by 17 which increased total open position to 200
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 8.05, which was -8.75 lower than the previous day. The implied volatity was 27.90, the open interest changed by 16 which increased total open position to 186
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 16.8, which was -12.65 lower than the previous day. The implied volatity was 26.84, the open interest changed by 56 which increased total open position to 171
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 29.45, which was -11.25 lower than the previous day. The implied volatity was 26.38, the open interest changed by 2 which increased total open position to 112
On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 40.7, which was 1.80 higher than the previous day. The implied volatity was 28.60, the open interest changed by 92 which increased total open position to 110
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 38.9, which was 9.15 higher than the previous day. The implied volatity was 30.71, the open interest changed by -1 which decreased total open position to 18
On 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 29.75, 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 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 29.75, which was -13.35 lower than the previous day. The implied volatity was 27.85, the open interest changed by 17 which increased total open position to 21
On 22 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 43.1, which was 13.65 higher than the previous day. The implied volatity was 27.66, the open interest changed by 11 which increased total open position to 15
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 29.45, 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 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 29.45, which was 0.00 lower than the previous day. The implied volatity was 22.29, the open interest changed by 1 which increased total open position to 4
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 29.45, which was -11.55 lower than the previous day. The implied volatity was 22.29, the open interest changed by 1 which increased total open position to 4
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 41, which was -25.00 lower than the previous day. The implied volatity was 24.34, the open interest changed by 3 which increased total open position to 4
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 66, 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 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 66, which was 12.10 higher than the previous day. The implied volatity was 30.29, 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 53.9, which was 0.00 lower than the previous day. The implied volatity was 3.43, 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 53.9, which was 0.00 lower than the previous day. The implied volatity was 4.26, 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 53.9, which was 0.00 lower than the previous day. The implied volatity was 4.41, 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 53.9, which was 0.00 lower than the previous day. The implied volatity was 4.45, 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 53.9, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 53.9, which was 53.90 higher than the previous day. The implied volatity was 2.89, 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 0, which was lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
