TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
12 Dec 2024 10:20 AM IST
| TVSMOTOR 26DEC2024 2750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.53
Theta: -0.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2509.90 | 2.9 | -1.90 | 26.92 | 175 | 15 | 326 | |||
| 11 Dec | 2531.45 | 4.8 | 0.30 | 27.07 | 505 | 23 | 312 | |||
| 10 Dec | 2520.20 | 4.5 | -0.75 | 27.25 | 360 | 68 | 287 | |||
| 9 Dec | 2488.85 | 5.25 | -1.10 | 29.12 | 343 | 40 | 220 | |||
| 6 Dec | 2521.55 | 6.35 | -0.45 | 25.65 | 520 | 11 | 183 | |||
| 5 Dec | 2512.20 | 6.8 | -0.40 | 26.39 | 576 | 29 | 175 | |||
| 4 Dec | 2518.70 | 7.2 | -3.10 | 25.24 | 613 | -15 | 146 | |||
| 3 Dec | 2556.20 | 10.3 | 3.60 | 23.81 | 1,333 | 67 | 164 | |||
| 2 Dec | 2493.40 | 6.7 | 2.30 | 26.81 | 465 | 79 | 97 | |||
| 29 Nov | 2434.45 | 4.4 | -0.85 | 26.57 | 14 | 11 | 18 | |||
| 28 Nov | 2415.45 | 5.25 | -1.50 | 28.61 | 8 | 6 | 7 | |||
| 27 Nov | 2440.65 | 6.75 | -40.55 | 27.45 | 4 | 0 | 0 | |||
| 26 Nov | 2424.60 | 47.3 | 0.00 | 10.43 | 0 | 0 | 0 | |||
| 25 Nov | 2458.35 | 47.3 | 0.00 | 9.16 | 0 | 0 | 0 | |||
| 22 Nov | 2414.25 | 47.3 | 0.00 | 10.20 | 0 | 0 | 0 | |||
| 20 Nov | 2429.25 | 47.3 | 0.00 | 7.95 | 0 | 0 | 0 | |||
| 19 Nov | 2429.25 | 47.3 | 0.00 | 7.95 | 0 | 0 | 0 | |||
| 14 Nov | 2396.15 | 47.3 | 0.00 | 8.89 | 0 | 0 | 0 | |||
| 11 Nov | 2460.50 | 47.3 | 0.00 | 7.06 | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 2467.90 | 47.3 | 0.00 | 6.63 | 0 | 0 | 0 | |||
| 7 Nov | 2479.45 | 47.3 | 47.30 | 6.27 | 0 | 0 | 0 | |||
| 1 Nov | 2509.70 | 0 | 4.98 | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2750 expiring on 26DEC2024
Delta for 2750 CE is 0.05
Historical price for 2750 CE is as follows
On 12 Dec TVSMOTOR was trading at 2509.90. The strike last trading price was 2.9, which was -1.90 lower than the previous day. The implied volatity was 26.92, the open interest changed by 15 which increased total open position to 326
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 4.8, which was 0.30 higher than the previous day. The implied volatity was 27.07, the open interest changed by 23 which increased total open position to 312
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 4.5, which was -0.75 lower than the previous day. The implied volatity was 27.25, the open interest changed by 68 which increased total open position to 287
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 5.25, which was -1.10 lower than the previous day. The implied volatity was 29.12, the open interest changed by 40 which increased total open position to 220
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 6.35, which was -0.45 lower than the previous day. The implied volatity was 25.65, the open interest changed by 11 which increased total open position to 183
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 6.8, which was -0.40 lower than the previous day. The implied volatity was 26.39, the open interest changed by 29 which increased total open position to 175
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 7.2, which was -3.10 lower than the previous day. The implied volatity was 25.24, the open interest changed by -15 which decreased total open position to 146
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 10.3, which was 3.60 higher than the previous day. The implied volatity was 23.81, the open interest changed by 67 which increased total open position to 164
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 6.7, which was 2.30 higher than the previous day. The implied volatity was 26.81, the open interest changed by 79 which increased total open position to 97
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 4.4, which was -0.85 lower than the previous day. The implied volatity was 26.57, the open interest changed by 11 which increased total open position to 18
On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 5.25, which was -1.50 lower than the previous day. The implied volatity was 28.61, the open interest changed by 6 which increased total open position to 7
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 6.75, which was -40.55 lower than the previous day. The implied volatity was 27.45, 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 47.3, which was 0.00 lower than the previous day. The implied volatity was 10.43, 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 47.3, which was 0.00 lower than the previous day. The implied volatity was 9.16, 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 47.3, which was 0.00 lower than the previous day. The implied volatity was 10.20, 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 47.3, which was 0.00 lower than the previous day. The implied volatity was 7.95, 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 47.3, which was 0.00 lower than the previous day. The implied volatity was 7.95, 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 47.3, which was 0.00 lower than the previous day. The implied volatity was 8.89, 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 47.3, which was 0.00 lower than the previous day. The implied volatity was 7.06, 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 47.3, which was 0.00 lower than the previous day. The implied volatity was 6.63, 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 47.3, which was 47.30 higher than the previous day. The implied volatity was 6.27, 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 4.98, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 26DEC2024 2750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2509.90 | 214.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2531.45 | 214.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2520.20 | 214.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2488.85 | 214.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2521.55 | 214.6 | -3.40 | 16.45 | 3 | 0 | 15 |
| 5 Dec | 2512.20 | 218 | 0.00 | 0.00 | 0 | 6 | 0 |
| 4 Dec | 2518.70 | 218 | 21.70 | 22.39 | 6 | 0 | 9 |
| 3 Dec | 2556.20 | 196.3 | -52.70 | 29.05 | 1 | 0 | 9 |
| 2 Dec | 2493.40 | 249 | -61.00 | - | 1 | 0 | 8 |
| 29 Nov | 2434.45 | 310 | 0.00 | 0.00 | 0 | 6 | 0 |
| 28 Nov | 2415.45 | 310 | 35.00 | - | 6 | 3 | 5 |
| 27 Nov | 2440.65 | 275 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2424.60 | 275 | 0.00 | 0.00 | 0 | 2 | 0 |
| 25 Nov | 2458.35 | 275 | 1.95 | 24.73 | 2 | 1 | 1 |
| 22 Nov | 2414.25 | 273.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2429.25 | 273.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2429.25 | 273.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2396.15 | 273.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2460.50 | 273.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2467.90 | 273.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2479.45 | 273.05 | 273.05 | - | 0 | 0 | 0 |
| 1 Nov | 2509.70 | 0 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2750 expiring on 26DEC2024
Delta for 2750 PE is 0.00
Historical price for 2750 PE is as follows
On 12 Dec TVSMOTOR was trading at 2509.90. The strike last trading price was 214.6, 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 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 214.6, 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 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 214.6, 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 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 214.6, 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 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 214.6, which was -3.40 lower than the previous day. The implied volatity was 16.45, the open interest changed by 0 which decreased total open position to 15
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 218, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 218, which was 21.70 higher than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 9
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 196.3, which was -52.70 lower than the previous day. The implied volatity was 29.05, the open interest changed by 0 which decreased total open position to 9
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 249, which was -61.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 310, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 310, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 275, 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 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 275, 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 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 275, which was 1.95 higher than the previous day. The implied volatity was 24.73, the open interest changed by 1 which increased total open position to 1
On 22 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 273.05, 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 273.05, 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 273.05, 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 273.05, 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 273.05, 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 273.05, 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 273.05, which was 273.05 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
