TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
21 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 2550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.50
Theta: -1.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2388.45 | 3.85 | -3.55 | 32.02 | 1,038 | 95 | 784 | |||
| 20 Nov | 2429.25 | 7.4 | 0.00 | 28.33 | 1,153 | -110 | 697 | |||
| 19 Nov | 2429.25 | 7.4 | 0.80 | 28.33 | 1,153 | -102 | 697 | |||
| 18 Nov | 2416.00 | 6.6 | -1.10 | 28.24 | 934 | 39 | 812 | |||
| 14 Nov | 2396.15 | 7.7 | -1.85 | 24.29 | 954 | 61 | 775 | |||
| 13 Nov | 2385.75 | 9.55 | -6.10 | 26.85 | 1,428 | 74 | 686 | |||
| 12 Nov | 2440.30 | 15.65 | -9.00 | 25.69 | 900 | 143 | 612 | |||
| 11 Nov | 2460.50 | 24.65 | -4.20 | 25.78 | 725 | 94 | 471 | |||
| 8 Nov | 2467.90 | 28.85 | -5.65 | 24.33 | 452 | 69 | 373 | |||
| 7 Nov | 2479.45 | 34.5 | -11.80 | 25.87 | 578 | 25 | 302 | |||
| 6 Nov | 2485.90 | 46.3 | 1.55 | 27.95 | 865 | -15 | 279 | |||
| 5 Nov | 2458.40 | 44.75 | 8.75 | 30.26 | 460 | -11 | 295 | |||
| 4 Nov | 2412.15 | 36 | -32.10 | 32.38 | 963 | 56 | 305 | |||
| 1 Nov | 2509.70 | 68.1 | 5.10 | 29.06 | 236 | 28 | 243 | |||
| 31 Oct | 2493.70 | 63 | 6.55 | - | 643 | 24 | 213 | |||
| 30 Oct | 2458.90 | 56.45 | 3.95 | - | 261 | 5 | 188 | |||
| 29 Oct | 2447.20 | 52.5 | -7.65 | - | 226 | 48 | 186 | |||
| 28 Oct | 2462.35 | 60.15 | 4.95 | - | 173 | 41 | 138 | |||
| 25 Oct | 2449.80 | 55.2 | -23.85 | - | 193 | 19 | 97 | |||
| 24 Oct | 2482.35 | 79.05 | -52.95 | - | 193 | 68 | 79 | |||
| 23 Oct | 2562.95 | 132 | -265.10 | - | 30 | 11 | 11 | |||
| 22 Oct | 2662.50 | 397.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 2715.90 | 397.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2679.25 | 397.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2740.55 | 397.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2637.85 | 397.1 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2550 expiring on 28NOV2024
Delta for 2550 CE is 0.08
Historical price for 2550 CE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 3.85, which was -3.55 lower than the previous day. The implied volatity was 32.02, the open interest changed by 95 which increased total open position to 784
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 7.4, which was 0.00 lower than the previous day. The implied volatity was 28.33, the open interest changed by -110 which decreased total open position to 697
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 7.4, which was 0.80 higher than the previous day. The implied volatity was 28.33, the open interest changed by -102 which decreased total open position to 697
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 6.6, which was -1.10 lower than the previous day. The implied volatity was 28.24, the open interest changed by 39 which increased total open position to 812
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 7.7, which was -1.85 lower than the previous day. The implied volatity was 24.29, the open interest changed by 61 which increased total open position to 775
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 9.55, which was -6.10 lower than the previous day. The implied volatity was 26.85, the open interest changed by 74 which increased total open position to 686
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 15.65, which was -9.00 lower than the previous day. The implied volatity was 25.69, the open interest changed by 143 which increased total open position to 612
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 24.65, which was -4.20 lower than the previous day. The implied volatity was 25.78, the open interest changed by 94 which increased total open position to 471
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 28.85, which was -5.65 lower than the previous day. The implied volatity was 24.33, the open interest changed by 69 which increased total open position to 373
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 34.5, which was -11.80 lower than the previous day. The implied volatity was 25.87, the open interest changed by 25 which increased total open position to 302
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 46.3, which was 1.55 higher than the previous day. The implied volatity was 27.95, the open interest changed by -15 which decreased total open position to 279
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 44.75, which was 8.75 higher than the previous day. The implied volatity was 30.26, the open interest changed by -11 which decreased total open position to 295
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 36, which was -32.10 lower than the previous day. The implied volatity was 32.38, the open interest changed by 56 which increased total open position to 305
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 68.1, which was 5.10 higher than the previous day. The implied volatity was 29.06, the open interest changed by 28 which increased total open position to 243
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 63, which was 6.55 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 56.45, which was 3.95 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 52.5, which was -7.65 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 60.15, which was 4.95 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 55.2, which was -23.85 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 79.05, which was -52.95 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 132, which was -265.10 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 397.1, 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 18 Oct TVSMOTOR was trading at 2715.90. The strike last trading price was 397.1, 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 17 Oct TVSMOTOR was trading at 2679.25. The strike last trading price was 397.1, 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 8 Oct TVSMOTOR was trading at 2740.55. The strike last trading price was 397.1, 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 7 Oct TVSMOTOR was trading at 2637.85. The strike last trading price was 397.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 28NOV2024 2550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.56
Theta: -0.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2388.45 | 160 | 31.25 | 33.98 | 16 | -4 | 76 |
| 20 Nov | 2429.25 | 128.75 | 0.00 | 26.63 | 105 | -19 | 77 |
| 19 Nov | 2429.25 | 128.75 | -27.25 | 26.63 | 105 | -22 | 77 |
| 18 Nov | 2416.00 | 156 | 0.00 | 0.00 | 0 | -9 | 0 |
| 14 Nov | 2396.15 | 156 | -28.05 | 36.84 | 56 | -8 | 100 |
| 13 Nov | 2385.75 | 184.05 | 61.00 | 47.24 | 23 | -6 | 108 |
| 12 Nov | 2440.30 | 123.05 | 21.75 | 24.71 | 50 | 6 | 114 |
| 11 Nov | 2460.50 | 101.3 | -5.65 | 24.43 | 15 | -1 | 109 |
| 8 Nov | 2467.90 | 106.95 | 3.60 | 28.61 | 18 | -5 | 109 |
| 7 Nov | 2479.45 | 103.35 | -14.80 | 27.23 | 15 | 1 | 114 |
| 6 Nov | 2485.90 | 118.15 | 0.00 | 0.00 | 0 | 4 | 0 |
| 5 Nov | 2458.40 | 118.15 | -38.20 | 30.49 | 19 | 6 | 115 |
| 4 Nov | 2412.15 | 156.35 | 56.85 | 33.34 | 45 | 8 | 110 |
| 1 Nov | 2509.70 | 99.5 | -12.20 | 32.05 | 8 | 1 | 100 |
| 31 Oct | 2493.70 | 111.7 | -15.80 | - | 61 | 20 | 98 |
| 30 Oct | 2458.90 | 127.5 | -9.05 | - | 49 | 17 | 74 |
| 29 Oct | 2447.20 | 136.55 | 8.30 | - | 42 | 23 | 57 |
| 28 Oct | 2462.35 | 128.25 | -20.95 | - | 52 | 22 | 35 |
| 25 Oct | 2449.80 | 149.2 | 24.05 | - | 2 | 0 | 13 |
| 24 Oct | 2482.35 | 125.15 | 101.10 | - | 21 | 14 | 14 |
| 23 Oct | 2562.95 | 24.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2662.50 | 24.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2715.90 | 24.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2679.25 | 24.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2740.55 | 24.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2637.85 | 24.05 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2550 expiring on 28NOV2024
Delta for 2550 PE is -0.91
Historical price for 2550 PE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 160, which was 31.25 higher than the previous day. The implied volatity was 33.98, the open interest changed by -4 which decreased total open position to 76
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 128.75, which was 0.00 lower than the previous day. The implied volatity was 26.63, the open interest changed by -19 which decreased total open position to 77
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 128.75, which was -27.25 lower than the previous day. The implied volatity was 26.63, the open interest changed by -22 which decreased total open position to 77
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 156, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 156, which was -28.05 lower than the previous day. The implied volatity was 36.84, the open interest changed by -8 which decreased total open position to 100
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 184.05, which was 61.00 higher than the previous day. The implied volatity was 47.24, the open interest changed by -6 which decreased total open position to 108
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 123.05, which was 21.75 higher than the previous day. The implied volatity was 24.71, the open interest changed by 6 which increased total open position to 114
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 101.3, which was -5.65 lower than the previous day. The implied volatity was 24.43, the open interest changed by -1 which decreased total open position to 109
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 106.95, which was 3.60 higher than the previous day. The implied volatity was 28.61, the open interest changed by -5 which decreased total open position to 109
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 103.35, which was -14.80 lower than the previous day. The implied volatity was 27.23, the open interest changed by 1 which increased total open position to 114
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 118.15, 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 118.15, which was -38.20 lower than the previous day. The implied volatity was 30.49, the open interest changed by 6 which increased total open position to 115
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 156.35, which was 56.85 higher than the previous day. The implied volatity was 33.34, the open interest changed by 8 which increased total open position to 110
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 99.5, which was -12.20 lower than the previous day. The implied volatity was 32.05, the open interest changed by 1 which increased total open position to 100
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 111.7, which was -15.80 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 127.5, which was -9.05 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 136.55, which was 8.30 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 128.25, which was -20.95 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 149.2, which was 24.05 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 125.15, which was 101.10 higher 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 24.05, 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 24.05, 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 24.05, 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 24.05, 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 24.05, 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 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
