TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
14 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.72
Theta: -0.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2396.15 | 4.65 | -1.85 | 26.42 | 1,002 | -57 | 865 | |||
| 13 Nov | 2385.75 | 6.5 | -2.90 | 29.33 | 1,921 | 21 | 923 | |||
| 12 Nov | 2440.30 | 9.4 | -5.40 | 27.02 | 943 | 22 | 913 | |||
| 11 Nov | 2460.50 | 14.8 | -3.20 | 26.59 | 708 | 28 | 888 | |||
| 8 Nov | 2467.90 | 18 | -4.25 | 25.21 | 656 | -28 | 854 | |||
| 7 Nov | 2479.45 | 22.25 | -6.25 | 26.53 | 891 | 50 | 875 | |||
| 6 Nov | 2485.90 | 28.5 | -2.90 | 27.03 | 1,509 | -20 | 826 | |||
| 5 Nov | 2458.40 | 31.4 | 6.70 | 30.82 | 1,284 | -49 | 856 | |||
| 4 Nov | 2412.15 | 24.7 | -23.35 | 32.50 | 1,617 | 199 | 900 | |||
| 1 Nov | 2509.70 | 48.05 | 1.85 | 28.79 | 379 | -38 | 700 | |||
| 31 Oct | 2493.70 | 46.2 | 5.85 | - | 1,159 | 41 | 737 | |||
| 30 Oct | 2458.90 | 40.35 | 1.65 | - | 1,053 | -29 | 696 | |||
| 29 Oct | 2447.20 | 38.7 | -5.05 | - | 612 | 79 | 727 | |||
| 28 Oct | 2462.35 | 43.75 | 2.75 | - | 666 | 1 | 647 | |||
| 25 Oct | 2449.80 | 41 | -20.10 | - | 1,271 | 14 | 646 | |||
| 24 Oct | 2482.35 | 61.1 | -42.90 | - | 1,612 | 242 | 631 | |||
| 23 Oct | 2562.95 | 104 | -55.40 | - | 557 | 203 | 404 | |||
| 22 Oct | 2662.50 | 159.4 | -45.60 | - | 4 | 0 | 201 | |||
| 21 Oct | 2737.70 | 205 | 16.05 | - | 13 | 9 | 201 | |||
| 18 Oct | 2715.90 | 188.95 | 26.90 | - | 8 | 1 | 192 | |||
| 17 Oct | 2679.25 | 162.05 | -62.95 | - | 118 | 75 | 191 | |||
| 16 Oct | 2774.15 | 225 | -45.00 | - | 44 | 43 | 115 | |||
| 15 Oct | 2833.60 | 270 | 8.00 | - | 11 | 10 | 71 | |||
| 14 Oct | 2830.40 | 262 | 17.00 | - | 16 | 12 | 57 | |||
| 11 Oct | 2794.35 | 245 | -20.00 | - | 6 | 3 | 42 | |||
| 10 Oct | 2793.50 | 265 | 35.70 | - | 2 | 1 | 38 | |||
| 9 Oct | 2782.55 | 229.3 | 18.40 | - | 16 | 15 | 37 | |||
| 8 Oct | 2740.55 | 210.9 | 30.90 | - | 24 | 18 | 22 | |||
| 7 Oct | 2637.85 | 180 | 0.00 | - | 0 | 4 | 0 | |||
| 4 Oct | 2687.50 | 180 | -104.00 | - | 4 | 3 | 3 | |||
| 3 Oct | 2725.60 | 284 | 284.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 2759.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 2755.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 2765.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 2752.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Sept | 2761.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 2774.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 2782.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 2790.70 | 0 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2600 expiring on 28NOV2024
Delta for 2600 CE is 0.08
Historical price for 2600 CE is as follows
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 4.65, which was -1.85 lower than the previous day. The implied volatity was 26.42, the open interest changed by -57 which decreased total open position to 865
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 6.5, which was -2.90 lower than the previous day. The implied volatity was 29.33, the open interest changed by 21 which increased total open position to 923
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 9.4, which was -5.40 lower than the previous day. The implied volatity was 27.02, the open interest changed by 22 which increased total open position to 913
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 14.8, which was -3.20 lower than the previous day. The implied volatity was 26.59, the open interest changed by 28 which increased total open position to 888
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 18, which was -4.25 lower than the previous day. The implied volatity was 25.21, the open interest changed by -28 which decreased total open position to 854
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 22.25, which was -6.25 lower than the previous day. The implied volatity was 26.53, the open interest changed by 50 which increased total open position to 875
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 28.5, which was -2.90 lower than the previous day. The implied volatity was 27.03, the open interest changed by -20 which decreased total open position to 826
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 31.4, which was 6.70 higher than the previous day. The implied volatity was 30.82, the open interest changed by -49 which decreased total open position to 856
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 24.7, which was -23.35 lower than the previous day. The implied volatity was 32.50, the open interest changed by 199 which increased total open position to 900
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 48.05, which was 1.85 higher than the previous day. The implied volatity was 28.79, the open interest changed by -38 which decreased total open position to 700
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 46.2, which was 5.85 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 40.35, which was 1.65 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 38.7, which was -5.05 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 43.75, which was 2.75 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 41, which was -20.10 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 61.1, which was -42.90 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 104, which was -55.40 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 159.4, which was -45.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TVSMOTOR was trading at 2737.70. The strike last trading price was 205, which was 16.05 higher 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 188.95, which was 26.90 higher 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 162.05, which was -62.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TVSMOTOR was trading at 2774.15. The strike last trading price was 225, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TVSMOTOR was trading at 2833.60. The strike last trading price was 270, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TVSMOTOR was trading at 2830.40. The strike last trading price was 262, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TVSMOTOR was trading at 2794.35. The strike last trading price was 245, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TVSMOTOR was trading at 2793.50. The strike last trading price was 265, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TVSMOTOR was trading at 2782.55. The strike last trading price was 229.3, which was 18.40 higher 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 210.9, which was 30.90 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 180, 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 4 Oct TVSMOTOR was trading at 2687.50. The strike last trading price was 180, which was -104.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TVSMOTOR was trading at 2725.60. The strike last trading price was 284, which was 284.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 0, 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 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 0, 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 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 0, 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 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 0, 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 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 0, 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 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 0, 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 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 0, 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 2 Sept TVSMOTOR was trading at 2790.70. 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
| TVSMOTOR 28NOV2024 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 1.25
Theta: -1.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2396.15 | 199.75 | -26.25 | 39.31 | 43 | 0 | 208 |
| 13 Nov | 2385.75 | 226 | 80.00 | 49.46 | 18 | -6 | 212 |
| 12 Nov | 2440.30 | 146 | 5.40 | - | 15 | -6 | 219 |
| 11 Nov | 2460.50 | 140.6 | 2.60 | 24.41 | 27 | 2 | 223 |
| 8 Nov | 2467.90 | 138 | 0.60 | 25.90 | 4 | 3 | 221 |
| 7 Nov | 2479.45 | 137.4 | 10.20 | 26.30 | 12 | -2 | 217 |
| 6 Nov | 2485.90 | 127.2 | -28.85 | 26.22 | 30 | 10 | 219 |
| 5 Nov | 2458.40 | 156.05 | -38.35 | 31.81 | 26 | 15 | 210 |
| 4 Nov | 2412.15 | 194.4 | 50.60 | 33.43 | 58 | -4 | 193 |
| 1 Nov | 2509.70 | 143.8 | 0.00 | 0.00 | 0 | 9 | 0 |
| 31 Oct | 2493.70 | 143.8 | -13.45 | - | 76 | 10 | 198 |
| 30 Oct | 2458.90 | 157.25 | -12.25 | - | 100 | -17 | 188 |
| 29 Oct | 2447.20 | 169.5 | 8.20 | - | 55 | 15 | 206 |
| 28 Oct | 2462.35 | 161.3 | -18.35 | - | 58 | 13 | 189 |
| 25 Oct | 2449.80 | 179.65 | 22.65 | - | 134 | -69 | 176 |
| 24 Oct | 2482.35 | 157 | 55.05 | - | 328 | 54 | 246 |
| 23 Oct | 2562.95 | 101.95 | 33.35 | - | 430 | 38 | 191 |
| 22 Oct | 2662.50 | 68.6 | 26.90 | - | 63 | 7 | 154 |
| 21 Oct | 2737.70 | 41.7 | -10.40 | - | 28 | 4 | 147 |
| 18 Oct | 2715.90 | 52.1 | -3.90 | - | 83 | 17 | 141 |
| 17 Oct | 2679.25 | 56 | 28.65 | - | 184 | 64 | 123 |
| 16 Oct | 2774.15 | 27.35 | 10.55 | - | 16 | 10 | 59 |
| 15 Oct | 2833.60 | 16.8 | -0.15 | - | 8 | 2 | 46 |
| 14 Oct | 2830.40 | 16.95 | -5.55 | - | 17 | 0 | 41 |
| 11 Oct | 2794.35 | 22.5 | -4.80 | - | 8 | 4 | 40 |
| 10 Oct | 2793.50 | 27.3 | -2.90 | - | 3 | 2 | 36 |
| 9 Oct | 2782.55 | 30.2 | -12.40 | - | 14 | 2 | 33 |
| 8 Oct | 2740.55 | 42.6 | -39.00 | - | 19 | 14 | 31 |
| 7 Oct | 2637.85 | 81.6 | 8.35 | - | 20 | 13 | 18 |
| 4 Oct | 2687.50 | 73.25 | 18.25 | - | 1 | 0 | 5 |
| 3 Oct | 2725.60 | 55 | -30.70 | - | 5 | 4 | 5 |
| 11 Sept | 2759.65 | 85.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 2755.00 | 85.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2765.10 | 85.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 2752.30 | 85.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 2761.70 | 85.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 2774.90 | 85.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 2782.60 | 85.7 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 2790.70 | 85.7 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2600 expiring on 28NOV2024
Delta for 2600 PE is -0.82
Historical price for 2600 PE is as follows
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 199.75, which was -26.25 lower than the previous day. The implied volatity was 39.31, the open interest changed by 0 which decreased total open position to 208
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 226, which was 80.00 higher than the previous day. The implied volatity was 49.46, the open interest changed by -6 which decreased total open position to 212
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 146, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 219
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 140.6, which was 2.60 higher than the previous day. The implied volatity was 24.41, the open interest changed by 2 which increased total open position to 223
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 138, which was 0.60 higher than the previous day. The implied volatity was 25.90, the open interest changed by 3 which increased total open position to 221
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 137.4, which was 10.20 higher than the previous day. The implied volatity was 26.30, the open interest changed by -2 which decreased total open position to 217
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 127.2, which was -28.85 lower than the previous day. The implied volatity was 26.22, the open interest changed by 10 which increased total open position to 219
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 156.05, which was -38.35 lower than the previous day. The implied volatity was 31.81, the open interest changed by 15 which increased total open position to 210
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 194.4, which was 50.60 higher than the previous day. The implied volatity was 33.43, the open interest changed by -4 which decreased total open position to 193
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 143.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 143.8, which was -13.45 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 157.25, which was -12.25 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 169.5, which was 8.20 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 161.3, which was -18.35 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 179.65, which was 22.65 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 157, which was 55.05 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 101.95, which was 33.35 higher 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 68.6, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TVSMOTOR was trading at 2737.70. The strike last trading price was 41.7, which was -10.40 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 52.1, which was -3.90 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 56, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TVSMOTOR was trading at 2774.15. The strike last trading price was 27.35, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TVSMOTOR was trading at 2833.60. The strike last trading price was 16.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct TVSMOTOR was trading at 2830.40. The strike last trading price was 16.95, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TVSMOTOR was trading at 2794.35. The strike last trading price was 22.5, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TVSMOTOR was trading at 2793.50. The strike last trading price was 27.3, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TVSMOTOR was trading at 2782.55. The strike last trading price was 30.2, which was -12.40 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 42.6, which was -39.00 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 81.6, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TVSMOTOR was trading at 2687.50. The strike last trading price was 73.25, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct TVSMOTOR was trading at 2725.60. The strike last trading price was 55, which was -30.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept TVSMOTOR was trading at 2759.65. The strike last trading price was 85.7, 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 10 Sept TVSMOTOR was trading at 2755.00. The strike last trading price was 85.7, 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 9 Sept TVSMOTOR was trading at 2765.10. The strike last trading price was 85.7, 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 6 Sept TVSMOTOR was trading at 2752.30. The strike last trading price was 85.7, 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 5 Sept TVSMOTOR was trading at 2761.70. The strike last trading price was 85.7, 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 4 Sept TVSMOTOR was trading at 2774.90. The strike last trading price was 85.7, 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 3 Sept TVSMOTOR was trading at 2782.60. The strike last trading price was 85.7, 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 2 Sept TVSMOTOR was trading at 2790.70. The strike last trading price was 85.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
