TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
27 Dec 2024 04:10 PM IST
| TVSMOTOR 30JAN2025 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 2.05
Theta: -0.81
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2420.45 | 17.65 | -7.35 | 22.57 | 789 | 111 | 283 | |||
| 26 Dec | 2438.55 | 25 | 1.50 | 24.30 | 284 | 22 | 172 | |||
| 24 Dec | 2427.15 | 23.5 | 5.85 | 23.93 | 178 | 32 | 150 | |||
| 23 Dec | 2388.30 | 17.65 | -3.35 | 24.98 | 110 | 21 | 119 | |||
| 20 Dec | 2391.65 | 21 | -12.80 | 24.57 | 70 | -1 | 97 | |||
| 19 Dec | 2459.65 | 33.8 | -10.20 | 23.43 | 37 | 10 | 98 | |||
| 18 Dec | 2479.25 | 44 | 7.50 | 23.00 | 16 | -1 | 88 | |||
| 17 Dec | 2453.05 | 36.5 | -28.50 | 24.61 | 37 | 9 | 87 | |||
| 16 Dec | 2527.90 | 65 | 4.50 | 23.79 | 11 | 5 | 77 | |||
| 13 Dec | 2521.90 | 60.5 | -4.50 | 22.06 | 9 | -1 | 72 | |||
| 12 Dec | 2523.75 | 65 | -7.45 | 22.48 | 28 | 8 | 72 | |||
| 11 Dec | 2531.45 | 72.45 | 4.35 | 23.59 | 18 | 1 | 64 | |||
| 10 Dec | 2520.20 | 68.1 | 3.00 | 23.90 | 17 | 3 | 63 | |||
| 9 Dec | 2488.85 | 65.1 | -10.05 | 24.83 | 32 | 12 | 59 | |||
| 6 Dec | 2521.55 | 75.15 | 4.15 | 23.86 | 4 | 1 | 46 | |||
| 5 Dec | 2512.20 | 71 | 0.50 | 23.70 | 16 | 4 | 45 | |||
| 4 Dec | 2518.70 | 70.5 | -18.25 | 22.23 | 4 | 1 | 40 | |||
| 3 Dec | 2556.20 | 88.75 | -43.75 | 22.32 | 55 | 39 | 39 | |||
| 29 Nov | 2434.45 | 132.5 | 0.00 | 3.09 | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Nov | 2440.65 | 132.5 | 0.00 | 3.14 | 0 | 0 | 0 | |||
| 26 Nov | 2424.60 | 132.5 | 0.00 | 3.22 | 0 | 0 | 0 | |||
| 25 Nov | 2458.35 | 132.5 | 0.00 | 2.28 | 0 | 0 | 0 | |||
| 22 Nov | 2414.25 | 132.5 | 0.00 | 4.07 | 0 | 0 | 0 | |||
| 21 Nov | 2388.45 | 132.5 | 0.00 | 3.81 | 0 | 0 | 0 | |||
| 20 Nov | 2429.25 | 132.5 | 0.00 | 2.45 | 0 | 0 | 0 | |||
| 19 Nov | 2429.25 | 132.5 | 0.00 | 2.45 | 0 | 0 | 0 | |||
| 18 Nov | 2416.00 | 132.5 | 0.00 | 3.16 | 0 | 0 | 0 | |||
| 14 Nov | 2396.15 | 132.5 | 0.00 | 3.56 | 0 | 0 | 0 | |||
| 13 Nov | 2385.75 | 132.5 | 0.00 | 3.81 | 0 | 0 | 0 | |||
| 12 Nov | 2440.30 | 132.5 | 0.00 | 1.68 | 0 | 0 | 0 | |||
| 11 Nov | 2460.50 | 132.5 | 0.00 | 2.07 | 0 | 0 | 0 | |||
| 8 Nov | 2467.90 | 132.5 | 132.50 | 1.52 | 0 | 0 | 0 | |||
| 7 Nov | 2479.45 | 0 | 0.00 | 1.33 | 0 | 0 | 0 | |||
| 6 Nov | 2485.90 | 0 | 0.00 | 1.26 | 0 | 0 | 0 | |||
| 5 Nov | 2458.40 | 0 | 0.00 | 1.68 | 0 | 0 | 0 | |||
| 4 Nov | 2412.15 | 0 | 2.64 | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2600 expiring on 30JAN2025
Delta for 2600 CE is 0.20
Historical price for 2600 CE is as follows
On 27 Dec TVSMOTOR was trading at 2420.45. The strike last trading price was 17.65, which was -7.35 lower than the previous day. The implied volatity was 22.57, the open interest changed by 111 which increased total open position to 283
On 26 Dec TVSMOTOR was trading at 2438.55. The strike last trading price was 25, which was 1.50 higher than the previous day. The implied volatity was 24.30, the open interest changed by 22 which increased total open position to 172
On 24 Dec TVSMOTOR was trading at 2427.15. The strike last trading price was 23.5, which was 5.85 higher than the previous day. The implied volatity was 23.93, the open interest changed by 32 which increased total open position to 150
On 23 Dec TVSMOTOR was trading at 2388.30. The strike last trading price was 17.65, which was -3.35 lower than the previous day. The implied volatity was 24.98, the open interest changed by 21 which increased total open position to 119
On 20 Dec TVSMOTOR was trading at 2391.65. The strike last trading price was 21, which was -12.80 lower than the previous day. The implied volatity was 24.57, the open interest changed by -1 which decreased total open position to 97
On 19 Dec TVSMOTOR was trading at 2459.65. The strike last trading price was 33.8, which was -10.20 lower than the previous day. The implied volatity was 23.43, the open interest changed by 10 which increased total open position to 98
On 18 Dec TVSMOTOR was trading at 2479.25. The strike last trading price was 44, which was 7.50 higher than the previous day. The implied volatity was 23.00, the open interest changed by -1 which decreased total open position to 88
On 17 Dec TVSMOTOR was trading at 2453.05. The strike last trading price was 36.5, which was -28.50 lower than the previous day. The implied volatity was 24.61, the open interest changed by 9 which increased total open position to 87
On 16 Dec TVSMOTOR was trading at 2527.90. The strike last trading price was 65, which was 4.50 higher than the previous day. The implied volatity was 23.79, the open interest changed by 5 which increased total open position to 77
On 13 Dec TVSMOTOR was trading at 2521.90. The strike last trading price was 60.5, which was -4.50 lower than the previous day. The implied volatity was 22.06, the open interest changed by -1 which decreased total open position to 72
On 12 Dec TVSMOTOR was trading at 2523.75. The strike last trading price was 65, which was -7.45 lower than the previous day. The implied volatity was 22.48, the open interest changed by 8 which increased total open position to 72
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 72.45, which was 4.35 higher than the previous day. The implied volatity was 23.59, the open interest changed by 1 which increased total open position to 64
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 68.1, which was 3.00 higher than the previous day. The implied volatity was 23.90, the open interest changed by 3 which increased total open position to 63
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 65.1, which was -10.05 lower than the previous day. The implied volatity was 24.83, the open interest changed by 12 which increased total open position to 59
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 75.15, which was 4.15 higher than the previous day. The implied volatity was 23.86, the open interest changed by 1 which increased total open position to 46
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 71, which was 0.50 higher than the previous day. The implied volatity was 23.70, the open interest changed by 4 which increased total open position to 45
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 70.5, which was -18.25 lower than the previous day. The implied volatity was 22.23, the open interest changed by 1 which increased total open position to 40
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 88.75, which was -43.75 lower than the previous day. The implied volatity was 22.32, the open interest changed by 39 which increased total open position to 39
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 132.5, which was 0.00 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 132.5, which was 0.00 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 132.5, which was 0.00 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 132.5, which was 0.00 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 22 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 132.5, which was 0.00 lower than the previous day. The implied volatity was 4.07, 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 132.5, which was 0.00 lower than the previous day. The implied volatity was 3.81, 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 132.5, which was 0.00 lower than the previous day. The implied volatity was 2.45, 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 132.5, which was 0.00 lower than the previous day. The implied volatity was 2.45, 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 132.5, which was 0.00 lower than the previous day. The implied volatity was 3.16, 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 132.5, which was 0.00 lower than the previous day. The implied volatity was 3.56, 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 132.5, which was 0.00 lower than the previous day. The implied volatity was 3.81, 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 132.5, which was 0.00 lower than the previous day. The implied volatity was 1.68, 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 132.5, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 132.5, which was 132.50 higher than the previous day. The implied volatity was 1.52, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 30JAN2025 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 1.46
Theta: 0.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2420.45 | 159.9 | -8.10 | 16.58 | 38 | 6 | 102 |
| 26 Dec | 2438.55 | 168 | -6.15 | 25.53 | 17 | 11 | 95 |
| 24 Dec | 2427.15 | 174.15 | -34.30 | 24.51 | 15 | 12 | 83 |
| 23 Dec | 2388.30 | 208.45 | 21.40 | 23.81 | 14 | 11 | 70 |
| 20 Dec | 2391.65 | 187.05 | 59.05 | 16.51 | 5 | 1 | 59 |
| 19 Dec | 2459.65 | 128 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2479.25 | 128 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2453.05 | 128 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2527.90 | 128 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2521.90 | 128 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Dec | 2523.75 | 128 | 14.50 | 28.67 | 1 | 0 | 57 |
| 11 Dec | 2531.45 | 113.5 | -13.50 | 25.05 | 5 | 2 | 55 |
| 10 Dec | 2520.20 | 127 | -7.00 | 26.59 | 1 | 0 | 52 |
| 9 Dec | 2488.85 | 134 | 9.00 | 24.69 | 7 | 5 | 51 |
| 6 Dec | 2521.55 | 125 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 2512.20 | 125 | -0.90 | 25.35 | 3 | 0 | 45 |
| 4 Dec | 2518.70 | 125.9 | 18.90 | 26.18 | 1 | 0 | 45 |
| 3 Dec | 2556.20 | 107 | -85.00 | 25.83 | 46 | 43 | 43 |
| 29 Nov | 2434.45 | 192 | 192.00 | - | 0 | 0 | 0 |
| 27 Nov | 2440.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2424.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2458.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2414.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2388.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2429.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2429.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2416.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2396.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2385.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2440.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2460.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2467.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2479.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2485.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2458.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2412.15 | 0 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2600 expiring on 30JAN2025
Delta for 2600 PE is -0.88
Historical price for 2600 PE is as follows
On 27 Dec TVSMOTOR was trading at 2420.45. The strike last trading price was 159.9, which was -8.10 lower than the previous day. The implied volatity was 16.58, the open interest changed by 6 which increased total open position to 102
On 26 Dec TVSMOTOR was trading at 2438.55. The strike last trading price was 168, which was -6.15 lower than the previous day. The implied volatity was 25.53, the open interest changed by 11 which increased total open position to 95
On 24 Dec TVSMOTOR was trading at 2427.15. The strike last trading price was 174.15, which was -34.30 lower than the previous day. The implied volatity was 24.51, the open interest changed by 12 which increased total open position to 83
On 23 Dec TVSMOTOR was trading at 2388.30. The strike last trading price was 208.45, which was 21.40 higher than the previous day. The implied volatity was 23.81, the open interest changed by 11 which increased total open position to 70
On 20 Dec TVSMOTOR was trading at 2391.65. The strike last trading price was 187.05, which was 59.05 higher than the previous day. The implied volatity was 16.51, the open interest changed by 1 which increased total open position to 59
On 19 Dec TVSMOTOR was trading at 2459.65. The strike last trading price was 128, 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 18 Dec TVSMOTOR was trading at 2479.25. The strike last trading price was 128, 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 17 Dec TVSMOTOR was trading at 2453.05. The strike last trading price was 128, 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 16 Dec TVSMOTOR was trading at 2527.90. The strike last trading price was 128, 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 Dec TVSMOTOR was trading at 2521.90. The strike last trading price was 128, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Dec TVSMOTOR was trading at 2523.75. The strike last trading price was 128, which was 14.50 higher than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 57
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 113.5, which was -13.50 lower than the previous day. The implied volatity was 25.05, the open interest changed by 2 which increased total open position to 55
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 127, which was -7.00 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 52
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 134, which was 9.00 higher than the previous day. The implied volatity was 24.69, the open interest changed by 5 which increased total open position to 51
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 125, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 125, which was -0.90 lower than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 45
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 125.9, which was 18.90 higher than the previous day. The implied volatity was 26.18, the open interest changed by 0 which decreased total open position to 45
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 107, which was -85.00 lower than the previous day. The implied volatity was 25.83, the open interest changed by 43 which increased total open position to 43
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 192, which was 192.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov TVSMOTOR was trading at 2440.65. 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 0 which decreased total open position to 0
On 26 Nov TVSMOTOR was trading at 2424.60. 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 0 which decreased total open position to 0
On 25 Nov TVSMOTOR was trading at 2458.35. 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 0 which decreased total open position to 0
On 22 Nov TVSMOTOR was trading at 2414.25. 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 0 which decreased total open position to 0
On 21 Nov TVSMOTOR was trading at 2388.45. 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 0 which decreased total open position to 0
On 20 Nov TVSMOTOR was trading at 2429.25. 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 0 which decreased total open position to 0
On 19 Nov TVSMOTOR was trading at 2429.25. 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 0 which decreased total open position to 0
On 18 Nov TVSMOTOR was trading at 2416.00. 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 0 which decreased total open position to 0
On 14 Nov TVSMOTOR was trading at 2396.15. 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 0 which decreased total open position to 0
On 13 Nov TVSMOTOR was trading at 2385.75. 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 0 which decreased total open position to 0
On 12 Nov TVSMOTOR was trading at 2440.30. 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 0 which decreased total open position to 0
On 11 Nov TVSMOTOR was trading at 2460.50. 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 0 which decreased total open position to 0
On 8 Nov TVSMOTOR was trading at 2467.90. 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 0 which decreased total open position to 0
On 7 Nov TVSMOTOR was trading at 2479.45. 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 0 which decreased total open position to 0
On 6 Nov TVSMOTOR was trading at 2485.90. 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 0 which decreased total open position to 0
On 5 Nov TVSMOTOR was trading at 2458.40. 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 0 which decreased total open position to 0
On 4 Nov TVSMOTOR was trading at 2412.15. 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
