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 | 37 | 9.60 | - | 20,29,300 | 7,700 | 3,52,100 | |||
| 4 Jul | 2365.95 | 27.4 | - | 9,53,750 | -29,750 | 3,44,400 | ||||
| 3 Jul | 2314.60 | 17.35 | - | 6,16,700 | 87,150 | 3,74,150 | ||||
| 2 Jul | 2338.35 | 21.4 | - | 6,48,550 | -8,050 | 2,89,450 | ||||
| 1 Jul | 2354.60 | 31.55 | - | 5,20,100 | 64,050 | 2,97,500 | ||||
| 28 Jun | 2364.85 | 33.9 | - | 4,72,850 | 12,950 | 2,33,450 | ||||
|
|
||||||||||
| 27 Jun | 2344.15 | 32.8 | - | 2,81,750 | 58,800 | 2,20,500 | ||||
| 26 Jun | 2376.75 | 40.95 | - | 2,43,600 | 4,900 | 1,61,350 | ||||
| 25 Jun | 2414.70 | 54.4 | - | 3,66,800 | 21,000 | 1,56,450 | ||||
| 24 Jun | 2439.70 | 62 | - | 2,12,450 | 30,800 | 1,39,300 | ||||
| 21 Jun | 2435.40 | 58.00 | - | 85,750 | 11,550 | 1,10,250 | ||||
| 20 Jun | 2427.95 | 58.50 | - | 60,900 | 1,050 | 98,000 | ||||
| 19 Jun | 2437.75 | 61.30 | - | 82,600 | 14,700 | 96,950 | ||||
| 18 Jun | 2471.15 | 75.75 | - | 49,000 | 11,900 | 82,600 | ||||
| 14 Jun | 2503.85 | 87.35 | - | 75,600 | 7,350 | 70,700 | ||||
| 13 Jun | 2441.65 | 68.20 | - | 9,100 | 3,850 | 62,650 | ||||
| 12 Jun | 2420.50 | 62.25 | - | 34,650 | 17,850 | 58,450 | ||||
| 11 Jun | 2442.45 | 73.85 | - | 43,750 | 28,000 | 41,300 | ||||
| 10 Jun | 2436.85 | 83.00 | - | 15,400 | 11,550 | 12,600 | ||||
| 7 Jun | 2407.65 | 66.00 | - | 1,750 | 1,050 | 1,050 | ||||
For TVS MOTOR COMPANY LTD - strike price 2500 expiring on 25JUL2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 5 Jul TVSMOTOR was trading at 2430.15. The strike last trading price was 37, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 352100
On 4 Jul TVSMOTOR was trading at 2365.95. The strike last trading price was 27.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -29750 which decreased total open position to 344400
On 3 Jul TVSMOTOR was trading at 2314.60. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 87150 which increased total open position to 374150
On 2 Jul TVSMOTOR was trading at 2338.35. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 289450
On 1 Jul TVSMOTOR was trading at 2354.60. The strike last trading price was 31.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 297500
On 28 Jun TVSMOTOR was trading at 2364.85. The strike last trading price was 33.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 233450
On 27 Jun TVSMOTOR was trading at 2344.15. The strike last trading price was 32.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 220500
On 26 Jun TVSMOTOR was trading at 2376.75. The strike last trading price was 40.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 161350
On 25 Jun TVSMOTOR was trading at 2414.70. The strike last trading price was 54.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 156450
On 24 Jun TVSMOTOR was trading at 2439.70. The strike last trading price was 62, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 139300
On 21 Jun TVSMOTOR was trading at 2435.40. The strike last trading price was 58.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 110250
On 20 Jun TVSMOTOR was trading at 2427.95. The strike last trading price was 58.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 98000
On 19 Jun TVSMOTOR was trading at 2437.75. The strike last trading price was 61.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 96950
On 18 Jun TVSMOTOR was trading at 2471.15. The strike last trading price was 75.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 82600
On 14 Jun TVSMOTOR was trading at 2503.85. The strike last trading price was 87.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 70700
On 13 Jun TVSMOTOR was trading at 2441.65. The strike last trading price was 68.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 62650
On 12 Jun TVSMOTOR was trading at 2420.50. The strike last trading price was 62.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 58450
On 11 Jun TVSMOTOR was trading at 2442.45. The strike last trading price was 73.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 41300
On 10 Jun TVSMOTOR was trading at 2436.85. The strike last trading price was 83.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 12600
On 7 Jun TVSMOTOR was trading at 2407.65. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 2430.15 | 103.45 | -40.60 | - | 1,06,400 | -23,450 | 66,150 |
| 4 Jul | 2365.95 | 144.05 | - | 32,900 | -12,600 | 89,600 | |
| 3 Jul | 2314.60 | 202 | - | 4,200 | -350 | 1,02,200 | |
| 2 Jul | 2338.35 | 181.6 | - | 11,550 | -7,350 | 1,02,550 | |
| 1 Jul | 2354.60 | 160 | - | 19,950 | 6,650 | 1,09,900 | |
| 28 Jun | 2364.85 | 153.1 | - | 6,650 | 2,800 | 1,03,250 | |
| 27 Jun | 2344.15 | 175.95 | - | 19,250 | 1,050 | 1,00,450 | |
| 26 Jun | 2376.75 | 139.5 | - | 5,600 | 1,050 | 99,050 | |
| 25 Jun | 2414.70 | 120.25 | - | 44,800 | 3,150 | 98,000 | |
| 24 Jun | 2439.70 | 102.4 | - | 21,350 | 14,350 | 94,850 | |
| 21 Jun | 2435.40 | 97.20 | - | 2,100 | 350 | 80,500 | |
| 20 Jun | 2427.95 | 116.40 | - | 6,650 | -1,400 | 80,150 | |
| 19 Jun | 2437.75 | 107.95 | - | 19,250 | 1,750 | 81,550 | |
| 18 Jun | 2471.15 | 90.00 | - | 7,350 | 2,450 | 79,450 | |
| 14 Jun | 2503.85 | 75.80 | - | 7,350 | 2,100 | 77,000 | |
| 13 Jun | 2441.65 | 115.00 | - | 1,400 | 1,050 | 74,550 | |
| 12 Jun | 2420.50 | 120.00 | - | 21,350 | 17,500 | 73,150 | |
| 11 Jun | 2442.45 | 116.30 | - | 50,750 | 37,450 | 56,000 | |
| 10 Jun | 2436.85 | 130.00 | - | 11,900 | 11,550 | 18,200 | |
| 7 Jun | 2407.65 | 125.45 | - | 6,650 | 6,300 | 6,300 | |
For TVS MOTOR COMPANY LTD - strike price 2500 expiring on 25JUL2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 5 Jul TVSMOTOR was trading at 2430.15. The strike last trading price was 103.45, which was -40.60 lower than the previous day. The implied volatity was -, the open interest changed by -23450 which decreased total open position to 66150
On 4 Jul TVSMOTOR was trading at 2365.95. The strike last trading price was 144.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 89600
On 3 Jul TVSMOTOR was trading at 2314.60. The strike last trading price was 202, which was lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 102200
On 2 Jul TVSMOTOR was trading at 2338.35. The strike last trading price was 181.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -7350 which decreased total open position to 102550
On 1 Jul TVSMOTOR was trading at 2354.60. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 109900
On 28 Jun TVSMOTOR was trading at 2364.85. The strike last trading price was 153.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 103250
On 27 Jun TVSMOTOR was trading at 2344.15. The strike last trading price was 175.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 100450
On 26 Jun TVSMOTOR was trading at 2376.75. The strike last trading price was 139.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 99050
On 25 Jun TVSMOTOR was trading at 2414.70. The strike last trading price was 120.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 98000
On 24 Jun TVSMOTOR was trading at 2439.70. The strike last trading price was 102.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 94850
On 21 Jun TVSMOTOR was trading at 2435.40. The strike last trading price was 97.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 80500
On 20 Jun TVSMOTOR was trading at 2427.95. The strike last trading price was 116.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 80150
On 19 Jun TVSMOTOR was trading at 2437.75. The strike last trading price was 107.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 81550
On 18 Jun TVSMOTOR was trading at 2471.15. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 79450
On 14 Jun TVSMOTOR was trading at 2503.85. The strike last trading price was 75.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 77000
On 13 Jun TVSMOTOR was trading at 2441.65. The strike last trading price was 115.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 74550
On 12 Jun TVSMOTOR was trading at 2420.50. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 73150
On 11 Jun TVSMOTOR was trading at 2442.45. The strike last trading price was 116.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 37450 which increased total open position to 56000
On 10 Jun TVSMOTOR was trading at 2436.85. The strike last trading price was 130.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 18200
On 7 Jun TVSMOTOR was trading at 2407.65. The strike last trading price was 125.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300