TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
12 Dec 2024 10:20 AM IST
| TVSMOTOR 26DEC2024 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 1.17
Theta: -1.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2509.90 | 9.5 | -4.15 | 24.46 | 212 | 31 | 527 | |||
| 11 Dec | 2531.45 | 13.65 | -0.05 | 24.19 | 664 | 99 | 496 | |||
| 10 Dec | 2520.20 | 13.7 | 0.00 | 25.38 | 548 | -40 | 396 | |||
| 9 Dec | 2488.85 | 13.7 | -3.30 | 26.84 | 676 | 127 | 437 | |||
| 6 Dec | 2521.55 | 17 | -0.35 | 23.61 | 1,142 | -33 | 308 | |||
| 5 Dec | 2512.20 | 17.35 | -2.10 | 24.44 | 963 | 28 | 340 | |||
| 4 Dec | 2518.70 | 19.45 | -7.70 | 23.80 | 857 | 55 | 313 | |||
| 3 Dec | 2556.20 | 27.15 | 9.80 | 22.38 | 1,879 | 41 | 255 | |||
| 2 Dec | 2493.40 | 17.35 | 4.65 | 25.74 | 891 | 62 | 218 | |||
| 29 Nov | 2434.45 | 12.7 | 0.40 | 26.34 | 258 | 30 | 157 | |||
| 28 Nov | 2415.45 | 12.3 | -4.40 | 27.24 | 206 | 88 | 128 | |||
| 27 Nov | 2440.65 | 16.7 | -0.75 | 26.93 | 41 | 30 | 40 | |||
|
|
||||||||||
| 26 Nov | 2424.60 | 17.45 | -4.80 | 28.39 | 10 | 7 | 10 | |||
| 25 Nov | 2458.35 | 22.25 | 7.80 | 27.09 | 4 | 3 | 3 | |||
| 22 Nov | 2414.25 | 14.45 | -59.65 | 25.47 | 1 | 0 | 0 | |||
| 21 Nov | 2388.45 | 74.1 | 0.00 | 7.52 | 0 | 0 | 0 | |||
| 20 Nov | 2429.25 | 74.1 | 0.00 | 6.28 | 0 | 0 | 0 | |||
| 19 Nov | 2429.25 | 74.1 | 0.00 | 6.28 | 0 | 0 | 0 | |||
| 18 Nov | 2416.00 | 74.1 | 0.00 | 6.74 | 0 | 0 | 0 | |||
| 14 Nov | 2396.15 | 74.1 | 0.00 | 6.28 | 0 | 0 | 0 | |||
| 13 Nov | 2385.75 | 74.1 | 0.00 | 6.58 | 0 | 0 | 0 | |||
| 12 Nov | 2440.30 | 74.1 | 0.00 | 5.47 | 0 | 0 | 0 | |||
| 11 Nov | 2460.50 | 74.1 | 0.00 | 4.50 | 0 | 0 | 0 | |||
| 8 Nov | 2467.90 | 74.1 | 0.00 | 4.28 | 0 | 0 | 0 | |||
| 7 Nov | 2479.45 | 74.1 | 74.10 | 4.21 | 0 | 0 | 0 | |||
| 1 Nov | 2509.70 | 0 | 2.59 | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2650 expiring on 26DEC2024
Delta for 2650 CE is 0.15
Historical price for 2650 CE is as follows
On 12 Dec TVSMOTOR was trading at 2509.90. The strike last trading price was 9.5, which was -4.15 lower than the previous day. The implied volatity was 24.46, the open interest changed by 31 which increased total open position to 527
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 13.65, which was -0.05 lower than the previous day. The implied volatity was 24.19, the open interest changed by 99 which increased total open position to 496
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 13.7, which was 0.00 lower than the previous day. The implied volatity was 25.38, the open interest changed by -40 which decreased total open position to 396
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 13.7, which was -3.30 lower than the previous day. The implied volatity was 26.84, the open interest changed by 127 which increased total open position to 437
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 17, which was -0.35 lower than the previous day. The implied volatity was 23.61, the open interest changed by -33 which decreased total open position to 308
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 17.35, which was -2.10 lower than the previous day. The implied volatity was 24.44, the open interest changed by 28 which increased total open position to 340
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 19.45, which was -7.70 lower than the previous day. The implied volatity was 23.80, the open interest changed by 55 which increased total open position to 313
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 27.15, which was 9.80 higher than the previous day. The implied volatity was 22.38, the open interest changed by 41 which increased total open position to 255
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 17.35, which was 4.65 higher than the previous day. The implied volatity was 25.74, the open interest changed by 62 which increased total open position to 218
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 12.7, which was 0.40 higher than the previous day. The implied volatity was 26.34, the open interest changed by 30 which increased total open position to 157
On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 12.3, which was -4.40 lower than the previous day. The implied volatity was 27.24, the open interest changed by 88 which increased total open position to 128
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 16.7, which was -0.75 lower than the previous day. The implied volatity was 26.93, the open interest changed by 30 which increased total open position to 40
On 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 17.45, which was -4.80 lower than the previous day. The implied volatity was 28.39, the open interest changed by 7 which increased total open position to 10
On 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 22.25, which was 7.80 higher than the previous day. The implied volatity was 27.09, the open interest changed by 3 which increased total open position to 3
On 22 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 14.45, which was -59.65 lower than the previous day. The implied volatity was 25.47, 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 74.1, which was 0.00 lower than the previous day. The implied volatity was 7.52, 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 74.1, which was 0.00 lower than the previous day. The implied volatity was 6.28, 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 74.1, which was 0.00 lower than the previous day. The implied volatity was 6.28, 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 74.1, which was 0.00 lower than the previous day. The implied volatity was 6.74, 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 74.1, which was 0.00 lower than the previous day. The implied volatity was 6.28, 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 74.1, which was 0.00 lower than the previous day. The implied volatity was 6.58, 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 74.1, which was 0.00 lower than the previous day. The implied volatity was 5.47, 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 74.1, which was 0.00 lower than the previous day. The implied volatity was 4.50, 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 74.1, which was 0.00 lower than the previous day. The implied volatity was 4.28, 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 74.1, which was 74.10 higher than the previous day. The implied volatity was 4.21, 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 2.59, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 26DEC2024 2650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 1.00
Theta: -0.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2509.90 | 136 | 8.50 | 21.43 | 2 | -1 | 23 |
| 11 Dec | 2531.45 | 127.5 | -34.50 | 27.32 | 8 | 0 | 25 |
| 10 Dec | 2520.20 | 162 | 0.00 | 0.00 | 0 | 3 | 0 |
| 9 Dec | 2488.85 | 162 | 29.00 | 31.86 | 15 | 3 | 25 |
| 6 Dec | 2521.55 | 133 | -18.00 | 24.45 | 24 | 0 | 22 |
| 5 Dec | 2512.20 | 151 | 7.15 | 29.47 | 1 | 0 | 22 |
| 4 Dec | 2518.70 | 143.85 | 26.75 | 28.93 | 7 | -2 | 24 |
| 3 Dec | 2556.20 | 117.1 | -48.15 | 27.40 | 29 | 16 | 25 |
| 2 Dec | 2493.40 | 165.25 | -35.70 | 24.69 | 15 | 8 | 8 |
| 29 Nov | 2434.45 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2415.45 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2440.65 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2424.60 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2458.35 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2414.25 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2388.45 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2429.25 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2429.25 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2416.00 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2396.15 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2385.75 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2440.30 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2460.50 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2467.90 | 200.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2479.45 | 200.95 | 200.95 | - | 0 | 0 | 0 |
| 1 Nov | 2509.70 | 0 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2650 expiring on 26DEC2024
Delta for 2650 PE is -0.88
Historical price for 2650 PE is as follows
On 12 Dec TVSMOTOR was trading at 2509.90. The strike last trading price was 136, which was 8.50 higher than the previous day. The implied volatity was 21.43, the open interest changed by -1 which decreased total open position to 23
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 127.5, which was -34.50 lower than the previous day. The implied volatity was 27.32, the open interest changed by 0 which decreased total open position to 25
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 162, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 162, which was 29.00 higher than the previous day. The implied volatity was 31.86, the open interest changed by 3 which increased total open position to 25
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 133, which was -18.00 lower than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 22
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 151, which was 7.15 higher than the previous day. The implied volatity was 29.47, the open interest changed by 0 which decreased total open position to 22
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 143.85, which was 26.75 higher than the previous day. The implied volatity was 28.93, the open interest changed by -2 which decreased total open position to 24
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 117.1, which was -48.15 lower than the previous day. The implied volatity was 27.40, the open interest changed by 16 which increased total open position to 25
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 165.25, which was -35.70 lower than the previous day. The implied volatity was 24.69, the open interest changed by 8 which increased total open position to 8
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 200.95, 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 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 200.95, 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 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 200.95, 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 200.95, 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 200.95, 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 200.95, 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 200.95, 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 200.95, 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 200.95, 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 200.95, 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 200.95, 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 200.95, 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 200.95, 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 200.95, 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 200.95, 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 200.95, which was 200.95 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 -, the open interest changed by 0 which decreased total open position to 0
