TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
21 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 2450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 1.14
Theta: -2.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2388.45 | 17.9 | -13.10 | 29.62 | 1,085 | 105 | 572 | |||
| 20 Nov | 2429.25 | 31 | 0.00 | 27.22 | 1,894 | -39 | 468 | |||
| 19 Nov | 2429.25 | 31 | 3.20 | 27.22 | 1,894 | -38 | 468 | |||
| 18 Nov | 2416.00 | 27.8 | 0.90 | 27.64 | 2,051 | 34 | 506 | |||
| 14 Nov | 2396.15 | 26.9 | -0.95 | 21.74 | 870 | 93 | 469 | |||
| 13 Nov | 2385.75 | 27.85 | -20.00 | 24.14 | 1,381 | 109 | 378 | |||
| 12 Nov | 2440.30 | 47.85 | -18.15 | 25.75 | 597 | 5 | 265 | |||
| 11 Nov | 2460.50 | 66 | -4.20 | 26.18 | 379 | 19 | 261 | |||
| 8 Nov | 2467.90 | 70.2 | -11.00 | 23.43 | 281 | 27 | 242 | |||
| 7 Nov | 2479.45 | 81.2 | -12.75 | 26.85 | 348 | 28 | 215 | |||
| 6 Nov | 2485.90 | 93.95 | 4.55 | 27.73 | 861 | -62 | 188 | |||
| 5 Nov | 2458.40 | 89.4 | 19.20 | 30.77 | 1,648 | -7 | 249 | |||
| 4 Nov | 2412.15 | 70.2 | -49.80 | 31.99 | 902 | 166 | 252 | |||
| 1 Nov | 2509.70 | 120 | 9.40 | 28.47 | 54 | -4 | 86 | |||
| 31 Oct | 2493.70 | 110.6 | 8.95 | - | 298 | 4 | 91 | |||
| 30 Oct | 2458.90 | 101.65 | 7.10 | - | 362 | 6 | 87 | |||
| 29 Oct | 2447.20 | 94.55 | -10.50 | - | 203 | 22 | 82 | |||
| 28 Oct | 2462.35 | 105.05 | 5.70 | - | 205 | 45 | 58 | |||
| 25 Oct | 2449.80 | 99.35 | -59.15 | - | 59 | 11 | 13 | |||
| 24 Oct | 2482.35 | 158.5 | -325.50 | - | 2 | 0 | 0 | |||
| 23 Oct | 2562.95 | 484 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2662.50 | 484 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2715.90 | 484 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2679.25 | 484 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 2740.55 | 484 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2637.85 | 484 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2450 expiring on 28NOV2024
Delta for 2450 CE is 0.30
Historical price for 2450 CE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 17.9, which was -13.10 lower than the previous day. The implied volatity was 29.62, the open interest changed by 105 which increased total open position to 572
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 27.22, the open interest changed by -39 which decreased total open position to 468
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 31, which was 3.20 higher than the previous day. The implied volatity was 27.22, the open interest changed by -38 which decreased total open position to 468
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 27.8, which was 0.90 higher than the previous day. The implied volatity was 27.64, the open interest changed by 34 which increased total open position to 506
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 26.9, which was -0.95 lower than the previous day. The implied volatity was 21.74, the open interest changed by 93 which increased total open position to 469
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 27.85, which was -20.00 lower than the previous day. The implied volatity was 24.14, the open interest changed by 109 which increased total open position to 378
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 47.85, which was -18.15 lower than the previous day. The implied volatity was 25.75, the open interest changed by 5 which increased total open position to 265
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 66, which was -4.20 lower than the previous day. The implied volatity was 26.18, the open interest changed by 19 which increased total open position to 261
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 70.2, which was -11.00 lower than the previous day. The implied volatity was 23.43, the open interest changed by 27 which increased total open position to 242
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 81.2, which was -12.75 lower than the previous day. The implied volatity was 26.85, the open interest changed by 28 which increased total open position to 215
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 93.95, which was 4.55 higher than the previous day. The implied volatity was 27.73, the open interest changed by -62 which decreased total open position to 188
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 89.4, which was 19.20 higher than the previous day. The implied volatity was 30.77, the open interest changed by -7 which decreased total open position to 249
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 70.2, which was -49.80 lower than the previous day. The implied volatity was 31.99, the open interest changed by 166 which increased total open position to 252
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 120, which was 9.40 higher than the previous day. The implied volatity was 28.47, the open interest changed by -4 which decreased total open position to 86
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 110.6, which was 8.95 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 101.65, which was 7.10 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 94.55, which was -10.50 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 105.05, which was 5.70 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 99.35, which was -59.15 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 158.5, which was -325.50 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 484, 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 22 Oct TVSMOTOR was trading at 2662.50. The strike last trading price was 484, 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 18 Oct TVSMOTOR was trading at 2715.90. The strike last trading price was 484, 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 17 Oct TVSMOTOR was trading at 2679.25. The strike last trading price was 484, 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 8 Oct TVSMOTOR was trading at 2740.55. The strike last trading price was 484, 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 7 Oct TVSMOTOR was trading at 2637.85. The strike last trading price was 484, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 28NOV2024 2450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 1.04
Theta: -1.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2388.45 | 66.45 | 14.80 | 23.46 | 300 | -13 | 244 |
| 20 Nov | 2429.25 | 51.65 | 0.00 | 25.66 | 983 | 92 | 258 |
| 19 Nov | 2429.25 | 51.65 | -8.35 | 25.66 | 983 | 93 | 258 |
| 18 Nov | 2416.00 | 60 | -11.50 | 23.73 | 251 | 13 | 168 |
| 14 Nov | 2396.15 | 71.5 | -13.50 | 28.31 | 156 | -18 | 154 |
| 13 Nov | 2385.75 | 85 | 29.00 | 30.41 | 589 | -122 | 172 |
| 12 Nov | 2440.30 | 56 | 13.95 | 25.19 | 600 | 32 | 311 |
| 11 Nov | 2460.50 | 42.05 | -4.60 | 24.49 | 923 | -32 | 285 |
| 8 Nov | 2467.90 | 46.65 | -5.35 | 26.49 | 1,102 | 73 | 318 |
| 7 Nov | 2479.45 | 52 | 8.85 | 28.75 | 428 | 61 | 253 |
| 6 Nov | 2485.90 | 43.15 | -19.75 | 26.83 | 448 | -14 | 190 |
| 5 Nov | 2458.40 | 62.9 | -31.55 | 30.77 | 538 | 6 | 203 |
| 4 Nov | 2412.15 | 94.45 | 40.45 | 34.14 | 691 | 59 | 196 |
| 1 Nov | 2509.70 | 54 | -7.55 | 32.47 | 46 | 8 | 136 |
| 31 Oct | 2493.70 | 61.55 | -10.50 | - | 311 | 71 | 127 |
| 30 Oct | 2458.90 | 72.05 | -6.25 | - | 112 | 12 | 57 |
| 29 Oct | 2447.20 | 78.3 | 3.55 | - | 96 | 23 | 44 |
| 28 Oct | 2462.35 | 74.75 | -15.25 | - | 75 | 17 | 22 |
| 25 Oct | 2449.80 | 90 | 77.75 | - | 12 | 5 | 5 |
| 24 Oct | 2482.35 | 12.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2562.95 | 12.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2662.50 | 12.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2715.90 | 12.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2679.25 | 12.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2740.55 | 12.25 | 12.25 | - | 0 | 0 | 0 |
| 7 Oct | 2637.85 | 0 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2450 expiring on 28NOV2024
Delta for 2450 PE is -0.75
Historical price for 2450 PE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 66.45, which was 14.80 higher than the previous day. The implied volatity was 23.46, the open interest changed by -13 which decreased total open position to 244
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 51.65, which was 0.00 lower than the previous day. The implied volatity was 25.66, the open interest changed by 92 which increased total open position to 258
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 51.65, which was -8.35 lower than the previous day. The implied volatity was 25.66, the open interest changed by 93 which increased total open position to 258
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 60, which was -11.50 lower than the previous day. The implied volatity was 23.73, the open interest changed by 13 which increased total open position to 168
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 71.5, which was -13.50 lower than the previous day. The implied volatity was 28.31, the open interest changed by -18 which decreased total open position to 154
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 85, which was 29.00 higher than the previous day. The implied volatity was 30.41, the open interest changed by -122 which decreased total open position to 172
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 56, which was 13.95 higher than the previous day. The implied volatity was 25.19, the open interest changed by 32 which increased total open position to 311
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 42.05, which was -4.60 lower than the previous day. The implied volatity was 24.49, the open interest changed by -32 which decreased total open position to 285
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 46.65, which was -5.35 lower than the previous day. The implied volatity was 26.49, the open interest changed by 73 which increased total open position to 318
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 52, which was 8.85 higher than the previous day. The implied volatity was 28.75, the open interest changed by 61 which increased total open position to 253
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 43.15, which was -19.75 lower than the previous day. The implied volatity was 26.83, the open interest changed by -14 which decreased total open position to 190
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 62.9, which was -31.55 lower than the previous day. The implied volatity was 30.77, the open interest changed by 6 which increased total open position to 203
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 94.45, which was 40.45 higher than the previous day. The implied volatity was 34.14, the open interest changed by 59 which increased total open position to 196
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 54, which was -7.55 lower than the previous day. The implied volatity was 32.47, the open interest changed by 8 which increased total open position to 136
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 61.55, which was -10.50 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 72.05, which was -6.25 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 78.3, which was 3.55 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 74.75, which was -15.25 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 90, which was 77.75 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 12.25, 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 12.25, 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 22 Oct TVSMOTOR was trading at 2662.50. The strike last trading price was 12.25, 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 18 Oct TVSMOTOR was trading at 2715.90. The strike last trading price was 12.25, 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 17 Oct TVSMOTOR was trading at 2679.25. The strike last trading price was 12.25, 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 8 Oct TVSMOTOR was trading at 2740.55. The strike last trading price was 12.25, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct TVSMOTOR was trading at 2637.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
