TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
12 Dec 2024 10:10 AM IST
| TVSMOTOR 26DEC2024 2550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 1.93
Theta: -1.90
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2510.70 | 34.45 | -11.05 | 23.99 | 566 | 78 | 1,487 | |||
| 11 Dec | 2531.45 | 45.5 | 4.30 | 24.45 | 3,205 | 294 | 1,405 | |||
|
|
||||||||||
| 10 Dec | 2520.20 | 41.2 | 1.75 | 24.76 | 1,790 | 65 | 1,108 | |||
| 9 Dec | 2488.85 | 39.45 | -8.05 | 26.63 | 1,854 | 218 | 1,060 | |||
| 6 Dec | 2521.55 | 47.5 | 1.00 | 23.17 | 2,191 | -1 | 844 | |||
| 5 Dec | 2512.20 | 46.5 | -4.45 | 24.07 | 1,410 | 114 | 847 | |||
| 4 Dec | 2518.70 | 50.95 | -15.05 | 23.45 | 1,799 | 136 | 735 | |||
| 3 Dec | 2556.20 | 66 | 21.70 | 21.53 | 5,514 | 370 | 602 | |||
| 2 Dec | 2493.40 | 44.3 | 13.30 | 25.92 | 2,809 | -35 | 228 | |||
| 29 Nov | 2434.45 | 31 | 0.65 | 25.75 | 340 | 40 | 262 | |||
| 28 Nov | 2415.45 | 30.35 | -6.75 | 27.19 | 328 | 194 | 221 | |||
| 27 Nov | 2440.65 | 37.1 | -0.60 | 26.16 | 35 | 1 | 27 | |||
| 26 Nov | 2424.60 | 37.7 | -11.80 | 27.94 | 17 | 2 | 24 | |||
| 25 Nov | 2458.35 | 49.5 | 16.40 | 27.55 | 31 | 19 | 22 | |||
| 22 Nov | 2414.25 | 33.1 | 2.10 | 25.07 | 10 | 6 | 9 | |||
| 21 Nov | 2388.45 | 31 | -7.00 | 26.85 | 1 | 0 | 2 | |||
| 20 Nov | 2429.25 | 38 | 0.00 | 24.91 | 2 | 2 | 1 | |||
| 19 Nov | 2429.25 | 38 | -35.05 | 24.91 | 2 | 1 | 1 | |||
| 18 Nov | 2416.00 | 73.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 2396.15 | 73.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 2385.75 | 73.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 2440.30 | 73.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2460.50 | 73.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2467.90 | 73.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 2479.45 | 73.05 | 73.05 | 25.94 | 9 | 1 | 1 | |||
| 1 Nov | 2509.70 | 0 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2550 expiring on 26DEC2024
Delta for 2550 CE is 0.41
Historical price for 2550 CE is as follows
On 12 Dec TVSMOTOR was trading at 2510.70. The strike last trading price was 34.45, which was -11.05 lower than the previous day. The implied volatity was 23.99, the open interest changed by 78 which increased total open position to 1487
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 45.5, which was 4.30 higher than the previous day. The implied volatity was 24.45, the open interest changed by 294 which increased total open position to 1405
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 41.2, which was 1.75 higher than the previous day. The implied volatity was 24.76, the open interest changed by 65 which increased total open position to 1108
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 39.45, which was -8.05 lower than the previous day. The implied volatity was 26.63, the open interest changed by 218 which increased total open position to 1060
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 47.5, which was 1.00 higher than the previous day. The implied volatity was 23.17, the open interest changed by -1 which decreased total open position to 844
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 46.5, which was -4.45 lower than the previous day. The implied volatity was 24.07, the open interest changed by 114 which increased total open position to 847
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 50.95, which was -15.05 lower than the previous day. The implied volatity was 23.45, the open interest changed by 136 which increased total open position to 735
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 66, which was 21.70 higher than the previous day. The implied volatity was 21.53, the open interest changed by 370 which increased total open position to 602
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 44.3, which was 13.30 higher than the previous day. The implied volatity was 25.92, the open interest changed by -35 which decreased total open position to 228
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 31, which was 0.65 higher than the previous day. The implied volatity was 25.75, the open interest changed by 40 which increased total open position to 262
On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 30.35, which was -6.75 lower than the previous day. The implied volatity was 27.19, the open interest changed by 194 which increased total open position to 221
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 37.1, which was -0.60 lower than the previous day. The implied volatity was 26.16, the open interest changed by 1 which increased total open position to 27
On 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 37.7, which was -11.80 lower than the previous day. The implied volatity was 27.94, the open interest changed by 2 which increased total open position to 24
On 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 49.5, which was 16.40 higher than the previous day. The implied volatity was 27.55, the open interest changed by 19 which increased total open position to 22
On 22 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 33.1, which was 2.10 higher than the previous day. The implied volatity was 25.07, the open interest changed by 6 which increased total open position to 9
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 31, which was -7.00 lower than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 2
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was 24.91, the open interest changed by 2 which increased total open position to 1
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 38, which was -35.05 lower than the previous day. The implied volatity was 24.91, the open interest changed by 1 which increased total open position to 1
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 73.05, 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 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 73.05, 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 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 73.05, 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 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 73.05, 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 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 73.05, 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 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 73.05, 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 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 73.05, which was 73.05 higher than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 1
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 2550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 1.93
Theta: -1.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2510.70 | 62.95 | 9.05 | 23.53 | 77 | 23 | 336 |
| 11 Dec | 2531.45 | 53.9 | -14.10 | 23.90 | 357 | 70 | 312 |
| 10 Dec | 2520.20 | 68 | -17.10 | 26.19 | 230 | 14 | 278 |
| 9 Dec | 2488.85 | 85.1 | 19.20 | 28.78 | 243 | 14 | 264 |
| 6 Dec | 2521.55 | 65.9 | -9.50 | 24.59 | 399 | 106 | 252 |
| 5 Dec | 2512.20 | 75.4 | 1.40 | 25.76 | 156 | -12 | 144 |
| 4 Dec | 2518.70 | 74 | 16.80 | 26.81 | 806 | -50 | 156 |
| 3 Dec | 2556.20 | 57.2 | -35.25 | 26.37 | 1,023 | 173 | 206 |
| 2 Dec | 2493.40 | 92.45 | -29.95 | 25.00 | 54 | 3 | 30 |
| 29 Nov | 2434.45 | 122.4 | -33.05 | 22.72 | 14 | 11 | 28 |
| 28 Nov | 2415.45 | 155.45 | 17.80 | 31.34 | 17 | 12 | 16 |
| 27 Nov | 2440.65 | 137.65 | -5.65 | 30.80 | 2 | 1 | 4 |
| 26 Nov | 2424.60 | 143.3 | 26.30 | 28.51 | 4 | 1 | 3 |
| 25 Nov | 2458.35 | 117 | -22.65 | 26.70 | 2 | 1 | 1 |
| 22 Nov | 2414.25 | 139.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2388.45 | 139.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2429.25 | 139.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2429.25 | 139.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2416.00 | 139.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2396.15 | 139.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2385.75 | 139.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2440.30 | 139.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2460.50 | 139.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2467.90 | 139.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2479.45 | 139.65 | 139.65 | - | 0 | 0 | 0 |
| 1 Nov | 2509.70 | 0 | 0.04 | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2550 expiring on 26DEC2024
Delta for 2550 PE is -0.59
Historical price for 2550 PE is as follows
On 12 Dec TVSMOTOR was trading at 2510.70. The strike last trading price was 62.95, which was 9.05 higher than the previous day. The implied volatity was 23.53, the open interest changed by 23 which increased total open position to 336
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 53.9, which was -14.10 lower than the previous day. The implied volatity was 23.90, the open interest changed by 70 which increased total open position to 312
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 68, which was -17.10 lower than the previous day. The implied volatity was 26.19, the open interest changed by 14 which increased total open position to 278
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 85.1, which was 19.20 higher than the previous day. The implied volatity was 28.78, the open interest changed by 14 which increased total open position to 264
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 65.9, which was -9.50 lower than the previous day. The implied volatity was 24.59, the open interest changed by 106 which increased total open position to 252
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 75.4, which was 1.40 higher than the previous day. The implied volatity was 25.76, the open interest changed by -12 which decreased total open position to 144
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 74, which was 16.80 higher than the previous day. The implied volatity was 26.81, the open interest changed by -50 which decreased total open position to 156
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 57.2, which was -35.25 lower than the previous day. The implied volatity was 26.37, the open interest changed by 173 which increased total open position to 206
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 92.45, which was -29.95 lower than the previous day. The implied volatity was 25.00, the open interest changed by 3 which increased total open position to 30
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 122.4, which was -33.05 lower than the previous day. The implied volatity was 22.72, the open interest changed by 11 which increased total open position to 28
On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 155.45, which was 17.80 higher than the previous day. The implied volatity was 31.34, the open interest changed by 12 which increased total open position to 16
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 137.65, which was -5.65 lower than the previous day. The implied volatity was 30.80, the open interest changed by 1 which increased total open position to 4
On 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 143.3, which was 26.30 higher than the previous day. The implied volatity was 28.51, the open interest changed by 1 which increased total open position to 3
On 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 117, which was -22.65 lower than the previous day. The implied volatity was 26.70, the open interest changed by 1 which increased total open position to 1
On 22 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 139.65, 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 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 139.65, 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 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 139.65, 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 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 139.65, 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 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 139.65, 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 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 139.65, 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 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 139.65, 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 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 139.65, 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 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 139.65, 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 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 139.65, 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 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 139.65, which was 139.65 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 0.04, the open interest changed by 0 which decreased total open position to 0
