TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
21 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 2750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.14
Theta: -0.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2388.45 | 0.95 | -0.25 | 46.64 | 77 | -1 | 250 | |||
| 20 Nov | 2429.25 | 1.2 | 0.00 | 38.99 | 184 | 12 | 249 | |||
| 19 Nov | 2429.25 | 1.2 | -0.25 | 38.99 | 184 | 10 | 249 | |||
| 18 Nov | 2416.00 | 1.45 | -0.45 | 39.72 | 211 | -76 | 239 | |||
| 14 Nov | 2396.15 | 1.9 | -0.55 | 35.69 | 218 | 67 | 311 | |||
| 13 Nov | 2385.75 | 2.45 | -0.45 | 36.13 | 94 | -14 | 243 | |||
| 12 Nov | 2440.30 | 2.9 | -0.60 | 32.69 | 214 | 30 | 259 | |||
| 11 Nov | 2460.50 | 3.5 | -1.30 | 30.14 | 128 | 19 | 227 | |||
| 8 Nov | 2467.90 | 4.8 | -0.75 | 28.81 | 82 | -31 | 206 | |||
| 7 Nov | 2479.45 | 5.55 | -2.40 | 28.77 | 205 | 16 | 235 | |||
| 6 Nov | 2485.90 | 7.95 | -1.85 | 29.26 | 373 | 21 | 222 | |||
| 5 Nov | 2458.40 | 9.8 | 1.30 | 32.35 | 192 | 0 | 201 | |||
| 4 Nov | 2412.15 | 8.5 | -7.90 | 34.56 | 454 | 33 | 202 | |||
|
|
||||||||||
| 1 Nov | 2509.70 | 16.4 | -1.10 | 30.02 | 31 | 4 | 170 | |||
| 31 Oct | 2493.70 | 17.5 | 1.95 | - | 81 | 21 | 164 | |||
| 30 Oct | 2458.90 | 15.55 | 1.20 | - | 76 | 10 | 135 | |||
| 29 Oct | 2447.20 | 14.35 | -2.80 | - | 48 | 7 | 125 | |||
| 28 Oct | 2462.35 | 17.15 | -1.85 | - | 94 | 27 | 119 | |||
| 25 Oct | 2449.80 | 19 | -7.30 | - | 63 | 28 | 92 | |||
| 24 Oct | 2482.35 | 26.3 | -23.30 | - | 93 | 32 | 64 | |||
| 23 Oct | 2562.95 | 49.6 | -31.75 | - | 92 | 13 | 31 | |||
| 22 Oct | 2662.50 | 81.35 | -23.50 | - | 3 | 2 | 18 | |||
| 21 Oct | 2737.70 | 104.85 | 9.30 | - | 4 | 3 | 17 | |||
| 18 Oct | 2715.90 | 95.55 | 21.60 | - | 6 | 0 | 14 | |||
| 17 Oct | 2679.25 | 73.95 | -51.90 | - | 14 | 11 | 15 | |||
| 16 Oct | 2774.15 | 125.85 | -2.70 | - | 2 | 1 | 4 | |||
| 15 Oct | 2833.60 | 128.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2830.40 | 128.55 | -7.40 | - | 2 | 0 | 3 | |||
| 11 Oct | 2794.35 | 135.95 | -1.05 | - | 3 | -1 | 1 | |||
| 10 Oct | 2793.50 | 137 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2782.55 | 137 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2740.55 | 137 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2637.85 | 137 | 0.00 | - | 0 | 2 | 0 | |||
| 4 Oct | 2687.50 | 137 | -109.45 | - | 2 | 1 | 1 | |||
| 3 Oct | 2725.60 | 246.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2838.65 | 246.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2839.85 | 246.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2949.70 | 246.45 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2750 expiring on 28NOV2024
Delta for 2750 CE is 0.02
Historical price for 2750 CE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 46.64, the open interest changed by -1 which decreased total open position to 250
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 38.99, the open interest changed by 12 which increased total open position to 249
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was 38.99, the open interest changed by 10 which increased total open position to 249
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 39.72, the open interest changed by -76 which decreased total open position to 239
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 35.69, the open interest changed by 67 which increased total open position to 311
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 36.13, the open interest changed by -14 which decreased total open position to 243
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 2.9, which was -0.60 lower than the previous day. The implied volatity was 32.69, the open interest changed by 30 which increased total open position to 259
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 3.5, which was -1.30 lower than the previous day. The implied volatity was 30.14, the open interest changed by 19 which increased total open position to 227
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 4.8, which was -0.75 lower than the previous day. The implied volatity was 28.81, the open interest changed by -31 which decreased total open position to 206
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 5.55, which was -2.40 lower than the previous day. The implied volatity was 28.77, the open interest changed by 16 which increased total open position to 235
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 7.95, which was -1.85 lower than the previous day. The implied volatity was 29.26, the open interest changed by 21 which increased total open position to 222
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 9.8, which was 1.30 higher than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 201
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 8.5, which was -7.90 lower than the previous day. The implied volatity was 34.56, the open interest changed by 33 which increased total open position to 202
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 16.4, which was -1.10 lower than the previous day. The implied volatity was 30.02, the open interest changed by 4 which increased total open position to 170
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 17.5, which was 1.95 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 15.55, which was 1.20 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 14.35, 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 28 Oct TVSMOTOR was trading at 2462.35. The strike last trading price was 17.15, which was -1.85 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 19, which was -7.30 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 26.3, which was -23.30 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 49.6, which was -31.75 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 81.35, which was -23.50 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 104.85, which was 9.30 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 95.55, which was 21.60 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 73.95, which was -51.90 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 125.85, which was -2.70 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 128.55, 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 14 Oct TVSMOTOR was trading at 2830.40. The strike last trading price was 128.55, which was -7.40 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 135.95, which was -1.05 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 137, 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 137, 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 137, 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 137, 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 137, which was -109.45 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 246.45, 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 1 Oct TVSMOTOR was trading at 2838.65. The strike last trading price was 246.45, 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 30 Sept TVSMOTOR was trading at 2839.85. The strike last trading price was 246.45, 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 27 Sept TVSMOTOR was trading at 2949.70. The strike last trading price was 246.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 28NOV2024 2750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2388.45 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2429.25 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2429.25 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2416.00 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2396.15 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2385.75 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2440.30 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2460.50 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2467.90 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2479.45 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2485.90 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2458.40 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2412.15 | 263.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2509.70 | 263.65 | 0.00 | 0.00 | 0 | 3 | 0 |
| 31 Oct | 2493.70 | 263.65 | -24.10 | - | 7 | 3 | 14 |
| 30 Oct | 2458.90 | 287.75 | -10.00 | - | 3 | 1 | 12 |
| 29 Oct | 2447.20 | 297.75 | 13.95 | - | 1 | 0 | 11 |
| 28 Oct | 2462.35 | 283.8 | 13.80 | - | 10 | 12 | 12 |
| 25 Oct | 2449.80 | 270 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 2482.35 | 270 | 64.50 | - | 5 | 1 | 11 |
| 23 Oct | 2562.95 | 205.5 | 64.55 | - | 22 | 4 | 13 |
| 22 Oct | 2662.50 | 140.95 | -11.85 | - | 7 | 3 | 6 |
| 21 Oct | 2737.70 | 152.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2715.90 | 152.8 | 0.00 | - | 0 | 0 | 3 |
| 17 Oct | 2679.25 | 152.8 | 97.80 | - | 4 | -2 | 3 |
| 16 Oct | 2774.15 | 55 | 0.00 | - | 0 | 1 | 0 |
| 15 Oct | 2833.60 | 55 | -3.00 | - | 1 | 0 | 4 |
| 14 Oct | 2830.40 | 58 | -17.55 | - | 2 | 0 | 2 |
| 11 Oct | 2794.35 | 75.55 | 4.65 | - | 2 | 1 | 1 |
| 10 Oct | 2793.50 | 70.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2782.55 | 70.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2740.55 | 70.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2637.85 | 70.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2687.50 | 70.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2725.60 | 70.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2838.65 | 70.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2839.85 | 70.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2949.70 | 70.9 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2750 expiring on 28NOV2024
Delta for 2750 PE is 0.00
Historical price for 2750 PE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 263.65, 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 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 263.65, 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 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 263.65, 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 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 263.65, 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 263.65, 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 263.65, 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 263.65, 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 263.65, 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 263.65, 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 263.65, 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 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 263.65, 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 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 263.65, 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 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 263.65, 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 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 263.65, 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 263.65, which was -24.10 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 287.75, which was -10.00 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 297.75, which was 13.95 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 283.8, which was 13.80 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 270, 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 270, which was 64.50 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 205.5, which was 64.55 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 140.95, which was -11.85 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 152.8, 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 152.8, 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 152.8, which was 97.80 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 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 15 Oct TVSMOTOR was trading at 2833.60. The strike last trading price was 55, which was -3.00 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 58, which was -17.55 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 75.55, which was 4.65 higher 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 70.9, 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 70.9, 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 70.9, 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 70.9, 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 70.9, 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 70.9, 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 1 Oct TVSMOTOR was trading at 2838.65. The strike last trading price was 70.9, 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 30 Sept TVSMOTOR was trading at 2839.85. The strike last trading price was 70.9, 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 27 Sept TVSMOTOR was trading at 2949.70. The strike last trading price was 70.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
