TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
02 Jan 2025 04:10 PM IST
| TVSMOTOR 30JAN2025 2450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 2.44
Theta: -1.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2501.45 | 110 | 56.85 | 23.65 | 2,334 | -67 | 301 | |||
| 1 Jan | 2406.60 | 53.15 | 9.85 | 24.45 | 559 | -24 | 367 | |||
| 31 Dec | 2368.50 | 43.3 | 0.75 | 25.50 | 378 | 14 | 391 | |||
| 30 Dec | 2353.60 | 42.55 | -22.00 | 24.28 | 1,121 | 89 | 374 | |||
| 27 Dec | 2420.45 | 64.55 | -15.45 | 22.59 | 1,189 | 115 | 284 | |||
| 26 Dec | 2438.55 | 80 | 7.45 | 25.21 | 571 | 102 | 169 | |||
| 24 Dec | 2427.15 | 72.55 | 14.75 | 23.69 | 135 | 41 | 67 | |||
| 23 Dec | 2388.30 | 57.8 | -7.20 | 25.26 | 32 | 12 | 25 | |||
|
|
||||||||||
| 20 Dec | 2391.65 | 65 | -29.70 | 24.97 | 14 | 3 | 12 | |||
| 19 Dec | 2459.65 | 94.7 | -15.00 | 24.04 | 8 | 6 | 8 | |||
| 18 Dec | 2479.25 | 109.7 | -14.95 | 22.09 | 4 | 2 | 2 | |||
| 17 Dec | 2453.05 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2527.90 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2521.90 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2523.75 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2531.45 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2520.20 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2488.85 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2521.55 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2512.20 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2518.70 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2556.20 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2493.40 | 124.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2434.45 | 124.65 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2450 expiring on 30JAN2025
Delta for 2450 CE is 0.69
Historical price for 2450 CE is as follows
On 2 Jan TVSMOTOR was trading at 2501.45. The strike last trading price was 110, which was 56.85 higher than the previous day. The implied volatity was 23.65, the open interest changed by -67 which decreased total open position to 301
On 1 Jan TVSMOTOR was trading at 2406.60. The strike last trading price was 53.15, which was 9.85 higher than the previous day. The implied volatity was 24.45, the open interest changed by -24 which decreased total open position to 367
On 31 Dec TVSMOTOR was trading at 2368.50. The strike last trading price was 43.3, which was 0.75 higher than the previous day. The implied volatity was 25.50, the open interest changed by 14 which increased total open position to 391
On 30 Dec TVSMOTOR was trading at 2353.60. The strike last trading price was 42.55, which was -22.00 lower than the previous day. The implied volatity was 24.28, the open interest changed by 89 which increased total open position to 374
On 27 Dec TVSMOTOR was trading at 2420.45. The strike last trading price was 64.55, which was -15.45 lower than the previous day. The implied volatity was 22.59, the open interest changed by 115 which increased total open position to 284
On 26 Dec TVSMOTOR was trading at 2438.55. The strike last trading price was 80, which was 7.45 higher than the previous day. The implied volatity was 25.21, the open interest changed by 102 which increased total open position to 169
On 24 Dec TVSMOTOR was trading at 2427.15. The strike last trading price was 72.55, which was 14.75 higher than the previous day. The implied volatity was 23.69, the open interest changed by 41 which increased total open position to 67
On 23 Dec TVSMOTOR was trading at 2388.30. The strike last trading price was 57.8, which was -7.20 lower than the previous day. The implied volatity was 25.26, the open interest changed by 12 which increased total open position to 25
On 20 Dec TVSMOTOR was trading at 2391.65. The strike last trading price was 65, which was -29.70 lower than the previous day. The implied volatity was 24.97, the open interest changed by 3 which increased total open position to 12
On 19 Dec TVSMOTOR was trading at 2459.65. The strike last trading price was 94.7, which was -15.00 lower than the previous day. The implied volatity was 24.04, the open interest changed by 6 which increased total open position to 8
On 18 Dec TVSMOTOR was trading at 2479.25. The strike last trading price was 109.7, which was -14.95 lower than the previous day. The implied volatity was 22.09, the open interest changed by 2 which increased total open position to 2
On 17 Dec TVSMOTOR was trading at 2453.05. The strike last trading price was 124.65, 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 16 Dec TVSMOTOR was trading at 2527.90. The strike last trading price was 124.65, 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 Dec TVSMOTOR was trading at 2521.90. The strike last trading price was 124.65, 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 Dec TVSMOTOR was trading at 2523.75. The strike last trading price was 124.65, 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 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 124.65, 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 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 124.65, 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 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 124.65, 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 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 124.65, 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 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 124.65, 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 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 124.65, 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 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 124.65, 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 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 124.65, 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 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 124.65, 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 30JAN2025 2450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 2.49
Theta: -0.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2501.45 | 40.6 | -43.50 | 26.61 | 1,056 | 39 | 208 |
| 1 Jan | 2406.60 | 84.1 | -18.10 | 25.37 | 16 | 2 | 171 |
| 31 Dec | 2368.50 | 102.2 | 0.20 | 24.32 | 45 | 17 | 169 |
| 30 Dec | 2353.60 | 102 | 28.00 | 24.73 | 212 | 3 | 153 |
| 27 Dec | 2420.45 | 74 | 5.65 | 24.33 | 446 | 59 | 150 |
| 26 Dec | 2438.55 | 68.35 | -9.65 | 24.15 | 103 | 67 | 89 |
| 24 Dec | 2427.15 | 78 | -14.00 | 25.20 | 23 | 11 | 22 |
| 23 Dec | 2388.30 | 92 | -9.10 | 21.78 | 1 | 0 | 11 |
| 20 Dec | 2391.65 | 101.1 | 33.10 | 26.03 | 14 | -4 | 12 |
| 19 Dec | 2459.65 | 68 | 13.00 | 24.80 | 7 | 4 | 15 |
| 18 Dec | 2479.25 | 55 | -7.20 | 24.60 | 3 | 0 | 12 |
| 17 Dec | 2453.05 | 62.2 | 10.00 | 21.49 | 4 | 3 | 12 |
| 16 Dec | 2527.90 | 52.2 | 0.00 | 0.00 | 0 | 7 | 0 |
| 13 Dec | 2521.90 | 52.2 | 1.30 | 26.57 | 7 | 6 | 8 |
| 12 Dec | 2523.75 | 50.9 | -77.60 | 26.38 | 2 | 0 | 0 |
| 11 Dec | 2531.45 | 128.5 | 0.00 | 3.25 | 0 | 0 | 0 |
| 10 Dec | 2520.20 | 128.5 | 0.00 | 2.83 | 0 | 0 | 0 |
| 9 Dec | 2488.85 | 128.5 | 0.00 | 2.33 | 0 | 0 | 0 |
| 6 Dec | 2521.55 | 128.5 | 0.00 | 2.96 | 0 | 0 | 0 |
| 5 Dec | 2512.20 | 128.5 | 0.00 | 2.67 | 0 | 0 | 0 |
| 4 Dec | 2518.70 | 128.5 | 0.00 | 2.91 | 0 | 0 | 0 |
| 3 Dec | 2556.20 | 128.5 | 0.00 | 3.78 | 0 | 0 | 0 |
| 2 Dec | 2493.40 | 128.5 | 0.00 | 2.16 | 0 | 0 | 0 |
| 29 Nov | 2434.45 | 128.5 | 0.75 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2450 expiring on 30JAN2025
Delta for 2450 PE is -0.32
Historical price for 2450 PE is as follows
On 2 Jan TVSMOTOR was trading at 2501.45. The strike last trading price was 40.6, which was -43.50 lower than the previous day. The implied volatity was 26.61, the open interest changed by 39 which increased total open position to 208
On 1 Jan TVSMOTOR was trading at 2406.60. The strike last trading price was 84.1, which was -18.10 lower than the previous day. The implied volatity was 25.37, the open interest changed by 2 which increased total open position to 171
On 31 Dec TVSMOTOR was trading at 2368.50. The strike last trading price was 102.2, which was 0.20 higher than the previous day. The implied volatity was 24.32, the open interest changed by 17 which increased total open position to 169
On 30 Dec TVSMOTOR was trading at 2353.60. The strike last trading price was 102, which was 28.00 higher than the previous day. The implied volatity was 24.73, the open interest changed by 3 which increased total open position to 153
On 27 Dec TVSMOTOR was trading at 2420.45. The strike last trading price was 74, which was 5.65 higher than the previous day. The implied volatity was 24.33, the open interest changed by 59 which increased total open position to 150
On 26 Dec TVSMOTOR was trading at 2438.55. The strike last trading price was 68.35, which was -9.65 lower than the previous day. The implied volatity was 24.15, the open interest changed by 67 which increased total open position to 89
On 24 Dec TVSMOTOR was trading at 2427.15. The strike last trading price was 78, which was -14.00 lower than the previous day. The implied volatity was 25.20, the open interest changed by 11 which increased total open position to 22
On 23 Dec TVSMOTOR was trading at 2388.30. The strike last trading price was 92, which was -9.10 lower than the previous day. The implied volatity was 21.78, the open interest changed by 0 which decreased total open position to 11
On 20 Dec TVSMOTOR was trading at 2391.65. The strike last trading price was 101.1, which was 33.10 higher than the previous day. The implied volatity was 26.03, the open interest changed by -4 which decreased total open position to 12
On 19 Dec TVSMOTOR was trading at 2459.65. The strike last trading price was 68, which was 13.00 higher than the previous day. The implied volatity was 24.80, the open interest changed by 4 which increased total open position to 15
On 18 Dec TVSMOTOR was trading at 2479.25. The strike last trading price was 55, which was -7.20 lower than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 12
On 17 Dec TVSMOTOR was trading at 2453.05. The strike last trading price was 62.2, which was 10.00 higher than the previous day. The implied volatity was 21.49, the open interest changed by 3 which increased total open position to 12
On 16 Dec TVSMOTOR was trading at 2527.90. The strike last trading price was 52.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 13 Dec TVSMOTOR was trading at 2521.90. The strike last trading price was 52.2, which was 1.30 higher than the previous day. The implied volatity was 26.57, the open interest changed by 6 which increased total open position to 8
On 12 Dec TVSMOTOR was trading at 2523.75. The strike last trading price was 50.9, which was -77.60 lower than the previous day. The implied volatity was 26.38, the open interest changed by 0 which decreased total open position to 0
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 128.5, which was 0.00 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 128.5, which was 0.00 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 128.5, which was 0.00 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 128.5, which was 0.00 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 128.5, which was 0.00 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 128.5, which was 0.00 lower than the previous day. The implied volatity was 2.91, 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 128.5, which was 0.00 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 128.5, which was 0.00 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 128.5, which was lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
