TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
02 Jan 2025 04:10 PM IST
| TVSMOTOR 30JAN2025 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.96
Theta: -0.47
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 2501.45 | 5.4 | 3.85 | 24.79 | 1,659 | 251 | 508 | |||
| 1 Jan | 2406.60 | 1.55 | 0.30 | 25.67 | 282 | -1 | 258 | |||
| 31 Dec | 2368.50 | 1.25 | -0.50 | 26.44 | 41 | -8 | 259 | |||
| 30 Dec | 2353.60 | 1.75 | -0.70 | 27.16 | 203 | -3 | 270 | |||
| 27 Dec | 2420.45 | 2.45 | -1.30 | 24.08 | 426 | 51 | 273 | |||
| 26 Dec | 2438.55 | 3.75 | -0.25 | 24.86 | 81 | 55 | 222 | |||
| 24 Dec | 2427.15 | 4 | 0.70 | 25.07 | 85 | 68 | 167 | |||
| 23 Dec | 2388.30 | 3.3 | -1.25 | 26.50 | 71 | 31 | 99 | |||
|
|
||||||||||
| 20 Dec | 2391.65 | 4.55 | -0.95 | 26.40 | 84 | 63 | 68 | |||
| 19 Dec | 2459.65 | 5.5 | -16.10 | 23.27 | 1 | 0 | 4 | |||
| 18 Dec | 2479.25 | 21.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2527.90 | 21.6 | 5.70 | 26.62 | 2 | 0 | 2 | |||
| 6 Dec | 2521.55 | 15.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2512.20 | 15.9 | -53.20 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2434.45 | 69.1 | 0.00 | 7.39 | 0 | 0 | 0 | |||
| 27 Nov | 2440.65 | 69.1 | 0.00 | 7.19 | 0 | 0 | 0 | |||
| 26 Nov | 2424.60 | 69.1 | 0.00 | 7.55 | 0 | 0 | 0 | |||
| 25 Nov | 2458.35 | 69.1 | 69.10 | 6.57 | 0 | 0 | 0 | |||
| 22 Nov | 2414.25 | 0 | 0.00 | 7.36 | 0 | 0 | 0 | |||
| 21 Nov | 2388.45 | 0 | 0.00 | 7.97 | 0 | 0 | 0 | |||
| 20 Nov | 2429.25 | 0 | 0.00 | 6.72 | 0 | 0 | 0 | |||
| 19 Nov | 2429.25 | 0 | 0.00 | 6.72 | 0 | 0 | 0 | |||
| 18 Nov | 2416.00 | 0 | 0.00 | 7.15 | 0 | 0 | 0 | |||
| 14 Nov | 2396.15 | 0 | 0.00 | 7.42 | 0 | 0 | 0 | |||
| 13 Nov | 2385.75 | 0 | 0.00 | 7.61 | 0 | 0 | 0 | |||
| 12 Nov | 2440.30 | 0 | 0.00 | 6.10 | 0 | 0 | 0 | |||
| 11 Nov | 2460.50 | 0 | 0.00 | 5.79 | 0 | 0 | 0 | |||
| 8 Nov | 2467.90 | 0 | 0.00 | 5.43 | 0 | 0 | 0 | |||
| 7 Nov | 2479.45 | 0 | 0.00 | 5.15 | 0 | 0 | 0 | |||
| 6 Nov | 2485.90 | 0 | 0.00 | 5.07 | 0 | 0 | 0 | |||
| 5 Nov | 2458.40 | 0 | 0.00 | 5.51 | 0 | 0 | 0 | |||
| 4 Nov | 2412.15 | 0 | 6.36 | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2800 expiring on 30JAN2025
Delta for 2800 CE is 0.07
Historical price for 2800 CE is as follows
On 2 Jan TVSMOTOR was trading at 2501.45. The strike last trading price was 5.4, which was 3.85 higher than the previous day. The implied volatity was 24.79, the open interest changed by 251 which increased total open position to 508
On 1 Jan TVSMOTOR was trading at 2406.60. The strike last trading price was 1.55, which was 0.30 higher than the previous day. The implied volatity was 25.67, the open interest changed by -1 which decreased total open position to 258
On 31 Dec TVSMOTOR was trading at 2368.50. The strike last trading price was 1.25, which was -0.50 lower than the previous day. The implied volatity was 26.44, the open interest changed by -8 which decreased total open position to 259
On 30 Dec TVSMOTOR was trading at 2353.60. The strike last trading price was 1.75, which was -0.70 lower than the previous day. The implied volatity was 27.16, the open interest changed by -3 which decreased total open position to 270
On 27 Dec TVSMOTOR was trading at 2420.45. The strike last trading price was 2.45, which was -1.30 lower than the previous day. The implied volatity was 24.08, the open interest changed by 51 which increased total open position to 273
On 26 Dec TVSMOTOR was trading at 2438.55. The strike last trading price was 3.75, which was -0.25 lower than the previous day. The implied volatity was 24.86, the open interest changed by 55 which increased total open position to 222
On 24 Dec TVSMOTOR was trading at 2427.15. The strike last trading price was 4, which was 0.70 higher than the previous day. The implied volatity was 25.07, the open interest changed by 68 which increased total open position to 167
On 23 Dec TVSMOTOR was trading at 2388.30. The strike last trading price was 3.3, which was -1.25 lower than the previous day. The implied volatity was 26.50, the open interest changed by 31 which increased total open position to 99
On 20 Dec TVSMOTOR was trading at 2391.65. The strike last trading price was 4.55, which was -0.95 lower than the previous day. The implied volatity was 26.40, the open interest changed by 63 which increased total open position to 68
On 19 Dec TVSMOTOR was trading at 2459.65. The strike last trading price was 5.5, which was -16.10 lower than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 4
On 18 Dec TVSMOTOR was trading at 2479.25. The strike last trading price was 21.6, 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 16 Dec TVSMOTOR was trading at 2527.90. The strike last trading price was 21.6, which was 5.70 higher than the previous day. The implied volatity was 26.62, the open interest changed by 0 which decreased total open position to 2
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 15.9, 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 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 15.9, which was -53.20 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 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 69.1, which was 0.00 lower than the previous day. The implied volatity was 7.39, 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 69.1, which was 0.00 lower than the previous day. The implied volatity was 7.19, 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 69.1, which was 0.00 lower than the previous day. The implied volatity was 7.55, 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 69.1, which was 69.10 higher than the previous day. The implied volatity was 6.57, 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 7.36, 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 7.97, 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 6.72, 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 6.72, 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 7.15, 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 7.42, 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 7.61, 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 6.10, 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 5.79, 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 5.43, 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 5.15, 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 5.07, 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 5.51, 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 6.36, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 30JAN2025 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 1.28
Theta: 0.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 2501.45 | 280.55 | -120.45 | 28.84 | 17 | -2 | 299 |
| 1 Jan | 2406.60 | 401 | -17.00 | 48.04 | 2 | 0 | 299 |
| 31 Dec | 2368.50 | 418 | 78.00 | 38.02 | 4 | 0 | 300 |
| 30 Dec | 2353.60 | 340 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Dec | 2420.45 | 340 | 0.00 | 0.00 | 0 | 62 | 0 |
| 26 Dec | 2438.55 | 340 | -10.00 | 24.63 | 62 | 60 | 298 |
| 24 Dec | 2427.15 | 350 | -38.00 | 23.34 | 85 | 84 | 237 |
| 23 Dec | 2388.30 | 388 | 8.00 | - | 75 | 74 | 152 |
| 20 Dec | 2391.65 | 380 | 45.00 | 20.93 | 75 | 73 | 77 |
| 19 Dec | 2459.65 | 335 | 19.10 | 31.55 | 1 | 0 | 3 |
| 18 Dec | 2479.25 | 315.9 | 67.10 | 34.93 | 2 | 0 | 3 |
| 16 Dec | 2527.90 | 248.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2521.55 | 248.8 | -14.55 | 20.64 | 1 | 0 | 2 |
| 5 Dec | 2512.20 | 263.35 | -56.65 | 22.25 | 1 | 0 | 1 |
| 29 Nov | 2434.45 | 320 | 320.00 | 0.00 | 0 | 0 | 1 |
| 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 2800 expiring on 30JAN2025
Delta for 2800 PE is -0.89
Historical price for 2800 PE is as follows
On 2 Jan TVSMOTOR was trading at 2501.45. The strike last trading price was 280.55, which was -120.45 lower than the previous day. The implied volatity was 28.84, the open interest changed by -2 which decreased total open position to 299
On 1 Jan TVSMOTOR was trading at 2406.60. The strike last trading price was 401, which was -17.00 lower than the previous day. The implied volatity was 48.04, the open interest changed by 0 which decreased total open position to 299
On 31 Dec TVSMOTOR was trading at 2368.50. The strike last trading price was 418, which was 78.00 higher than the previous day. The implied volatity was 38.02, the open interest changed by 0 which decreased total open position to 300
On 30 Dec TVSMOTOR was trading at 2353.60. The strike last trading price was 340, 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 27 Dec TVSMOTOR was trading at 2420.45. The strike last trading price was 340, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 62 which increased total open position to 0
On 26 Dec TVSMOTOR was trading at 2438.55. The strike last trading price was 340, which was -10.00 lower than the previous day. The implied volatity was 24.63, the open interest changed by 60 which increased total open position to 298
On 24 Dec TVSMOTOR was trading at 2427.15. The strike last trading price was 350, which was -38.00 lower than the previous day. The implied volatity was 23.34, the open interest changed by 84 which increased total open position to 237
On 23 Dec TVSMOTOR was trading at 2388.30. The strike last trading price was 388, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 74 which increased total open position to 152
On 20 Dec TVSMOTOR was trading at 2391.65. The strike last trading price was 380, which was 45.00 higher than the previous day. The implied volatity was 20.93, the open interest changed by 73 which increased total open position to 77
On 19 Dec TVSMOTOR was trading at 2459.65. The strike last trading price was 335, which was 19.10 higher than the previous day. The implied volatity was 31.55, the open interest changed by 0 which decreased total open position to 3
On 18 Dec TVSMOTOR was trading at 2479.25. The strike last trading price was 315.9, which was 67.10 higher than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 3
On 16 Dec TVSMOTOR was trading at 2527.90. The strike last trading price was 248.8, 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 248.8, which was -14.55 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 2
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 263.35, which was -56.65 lower than the previous day. The implied volatity was 22.25, the open interest changed by 0 which decreased total open position to 1
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 320, which was 320.00 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
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
