TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
14 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.54
Theta: -0.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2396.15 | 3.25 | -1.15 | 29.12 | 565 | 11 | 412 | |||
| 13 Nov | 2385.75 | 4.4 | -1.20 | 31.42 | 1,220 | 38 | 407 | |||
| 12 Nov | 2440.30 | 5.6 | -3.10 | 28.25 | 622 | 20 | 392 | |||
| 11 Nov | 2460.50 | 8.7 | -2.55 | 27.41 | 408 | 22 | 372 | |||
|
|
||||||||||
| 8 Nov | 2467.90 | 11.25 | -2.75 | 26.23 | 621 | -7 | 352 | |||
| 7 Nov | 2479.45 | 14 | -4.85 | 27.17 | 695 | 42 | 358 | |||
| 6 Nov | 2485.90 | 18.85 | 0.05 | 27.79 | 704 | 71 | 316 | |||
| 5 Nov | 2458.40 | 18.8 | 1.30 | 29.70 | 650 | -57 | 249 | |||
| 4 Nov | 2412.15 | 17.5 | -17.50 | 33.25 | 867 | 81 | 304 | |||
| 1 Nov | 2509.70 | 35 | 2.60 | 29.56 | 140 | 3 | 229 | |||
| 31 Oct | 2493.70 | 32.4 | 3.40 | - | 201 | 22 | 226 | |||
| 30 Oct | 2458.90 | 29 | 2.75 | - | 140 | 34 | 204 | |||
| 29 Oct | 2447.20 | 26.25 | -5.75 | - | 68 | 8 | 171 | |||
| 28 Oct | 2462.35 | 32 | 2.75 | - | 138 | 6 | 162 | |||
| 25 Oct | 2449.80 | 29.25 | -16.80 | - | 181 | 45 | 156 | |||
| 24 Oct | 2482.35 | 46.05 | -29.60 | - | 272 | 99 | 110 | |||
| 23 Oct | 2562.95 | 75.65 | -55.55 | - | 28 | 4 | 10 | |||
| 22 Oct | 2662.50 | 131.2 | -2.80 | - | 6 | -2 | 6 | |||
| 21 Oct | 2737.70 | 134 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2715.90 | 134 | 0.00 | - | 0 | 7 | 0 | |||
| 17 Oct | 2679.25 | 134 | -64.65 | - | 10 | 6 | 7 | |||
| 16 Oct | 2774.15 | 198.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2833.60 | 198.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2830.40 | 198.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2794.35 | 198.65 | 0.00 | - | 0 | 0 | 1 | |||
| 10 Oct | 2793.50 | 198.65 | 26.40 | - | 1 | 0 | 1 | |||
| 9 Oct | 2782.55 | 172.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2740.55 | 172.25 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 2637.85 | 172.25 | -145.05 | - | 1 | 0 | 0 | |||
| 4 Oct | 2687.50 | 317.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2725.60 | 317.3 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2650 expiring on 28NOV2024
Delta for 2650 CE is 0.06
Historical price for 2650 CE is as follows
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 3.25, which was -1.15 lower than the previous day. The implied volatity was 29.12, the open interest changed by 11 which increased total open position to 412
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 4.4, which was -1.20 lower than the previous day. The implied volatity was 31.42, the open interest changed by 38 which increased total open position to 407
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 5.6, which was -3.10 lower than the previous day. The implied volatity was 28.25, the open interest changed by 20 which increased total open position to 392
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 8.7, which was -2.55 lower than the previous day. The implied volatity was 27.41, the open interest changed by 22 which increased total open position to 372
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 11.25, which was -2.75 lower than the previous day. The implied volatity was 26.23, the open interest changed by -7 which decreased total open position to 352
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 14, which was -4.85 lower than the previous day. The implied volatity was 27.17, the open interest changed by 42 which increased total open position to 358
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 18.85, which was 0.05 higher than the previous day. The implied volatity was 27.79, the open interest changed by 71 which increased total open position to 316
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 18.8, which was 1.30 higher than the previous day. The implied volatity was 29.70, the open interest changed by -57 which decreased total open position to 249
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 17.5, which was -17.50 lower than the previous day. The implied volatity was 33.25, the open interest changed by 81 which increased total open position to 304
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 35, which was 2.60 higher than the previous day. The implied volatity was 29.56, the open interest changed by 3 which increased total open position to 229
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 32.4, which was 3.40 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 29, 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 29 Oct TVSMOTOR was trading at 2447.20. The strike last trading price was 26.25, which was -5.75 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 32, 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 29.25, which was -16.80 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 46.05, which was -29.60 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 75.65, which was -55.55 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 131.2, which was -2.80 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 134, 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 134, 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 134, which was -64.65 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 198.65, 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 15 Oct TVSMOTOR was trading at 2833.60. The strike last trading price was 198.65, 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 14 Oct TVSMOTOR was trading at 2830.40. The strike last trading price was 198.65, 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 11 Oct TVSMOTOR was trading at 2794.35. The strike last trading price was 198.65, 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 Oct TVSMOTOR was trading at 2793.50. The strike last trading price was 198.65, which was 26.40 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 172.25, 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 172.25, 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 172.25, which was -145.05 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 317.3, 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 Oct TVSMOTOR was trading at 2725.60. The strike last trading price was 317.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 28NOV2024 2650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2396.15 | 174.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2385.75 | 174.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2440.30 | 174.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2460.50 | 174.55 | 0.00 | 0.00 | 0 | -1 | 0 |
| 8 Nov | 2467.90 | 174.55 | -13.60 | 21.84 | 1 | 0 | 18 |
| 7 Nov | 2479.45 | 188.15 | 17.70 | 32.64 | 19 | 0 | 19 |
| 6 Nov | 2485.90 | 170.45 | -73.75 | 28.66 | 12 | 8 | 17 |
| 5 Nov | 2458.40 | 244.2 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Nov | 2412.15 | 244.2 | 59.45 | 38.71 | 2 | 1 | 8 |
| 1 Nov | 2509.70 | 184.75 | 0.00 | 0.00 | 0 | 3 | 0 |
| 31 Oct | 2493.70 | 184.75 | -40.80 | - | 3 | 0 | 4 |
| 30 Oct | 2458.90 | 225.55 | 0.00 | - | 0 | 3 | 0 |
| 29 Oct | 2447.20 | 225.55 | 29.70 | - | 4 | 2 | 3 |
| 28 Oct | 2462.35 | 195.85 | 152.80 | - | 1 | 0 | 0 |
| 25 Oct | 2449.80 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2482.35 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2562.95 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2662.50 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2737.70 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2715.90 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2679.25 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2774.15 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2833.60 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2830.40 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2794.35 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2793.50 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2782.55 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2740.55 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2637.85 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2687.50 | 43.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2725.60 | 43.05 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2650 expiring on 28NOV2024
Delta for 2650 PE is 0.00
Historical price for 2650 PE is as follows
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 174.55, 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 174.55, 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 174.55, 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 174.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 174.55, which was -13.60 lower than the previous day. The implied volatity was 21.84, the open interest changed by 0 which decreased total open position to 18
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 188.15, which was 17.70 higher than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 19
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 170.45, which was -73.75 lower than the previous day. The implied volatity was 28.66, the open interest changed by 8 which increased total open position to 17
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 244.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 244.2, which was 59.45 higher than the previous day. The implied volatity was 38.71, the open interest changed by 1 which increased total open position to 8
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 184.75, 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 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 184.75, which was -40.80 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 225.55, 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 29 Oct TVSMOTOR was trading at 2447.20. The strike last trading price was 225.55, which was 29.70 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 195.85, which was 152.80 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 43.05, 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 24 Oct TVSMOTOR was trading at 2482.35. The strike last trading price was 43.05, 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 23 Oct TVSMOTOR was trading at 2562.95. The strike last trading price was 43.05, 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 43.05, 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 21 Oct TVSMOTOR was trading at 2737.70. The strike last trading price was 43.05, 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 43.05, 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 43.05, 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 16 Oct TVSMOTOR was trading at 2774.15. The strike last trading price was 43.05, 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 15 Oct TVSMOTOR was trading at 2833.60. The strike last trading price was 43.05, 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 14 Oct TVSMOTOR was trading at 2830.40. The strike last trading price was 43.05, 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 11 Oct TVSMOTOR was trading at 2794.35. The strike last trading price was 43.05, 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 10 Oct TVSMOTOR was trading at 2793.50. The strike last trading price was 43.05, 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 9 Oct TVSMOTOR was trading at 2782.55. The strike last trading price was 43.05, 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 43.05, 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 43.05, 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 4 Oct TVSMOTOR was trading at 2687.50. The strike last trading price was 43.05, 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 3 Oct TVSMOTOR was trading at 2725.60. The strike last trading price was 43.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
