`
[--[65.84.65.76]--]
TVSMOTOR
Tvs Motor Company Ltd

2508.1 -23.34 (-0.92%)

Back to Option Chain


Historical option data for TVSMOTOR

12 Dec 2024 10:20 AM IST
TVSMOTOR 26DEC2024 2800 CE
Delta: 0.04
Vega: 0.41
Theta: -0.45
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 2509.90 2.15 -1.25 29.54 495 -159 1,184
11 Dec 2531.45 3.4 0.15 29.39 1,188 395 1,344
10 Dec 2520.20 3.25 -0.35 29.52 563 -41 949
9 Dec 2488.85 3.6 -0.90 30.81 724 153 985
6 Dec 2521.55 4.5 -0.20 27.50 793 105 818
5 Dec 2512.20 4.7 0.00 27.93 690 0 710
4 Dec 2518.70 4.7 -1.95 26.45 1,127 79 709
3 Dec 2556.20 6.65 2.35 24.94 1,885 240 627
2 Dec 2493.40 4.3 1.05 27.65 1,011 48 389
29 Nov 2434.45 3.25 -0.45 28.05 337 202 339
28 Nov 2415.45 3.7 -1.00 29.48 40 18 137
27 Nov 2440.65 4.7 0.40 28.43 78 33 119
26 Nov 2424.60 4.3 -2.05 28.60 61 53 87
25 Nov 2458.35 6.35 0.85 28.00 49 25 34
22 Nov 2414.25 5.5 -3.30 28.55 49 23 32
20 Nov 2429.25 8.8 0.00 30.05 2 1 8
19 Nov 2429.25 8.8 -1.00 30.05 2 0 8
14 Nov 2396.15 9.8 -0.10 30.43 2 0 6
11 Nov 2460.50 9.9 -6.45 24.88 2 1 6
8 Nov 2467.90 16.35 -15.15 27.39 1 0 4
7 Nov 2479.45 31.5 -219.85 32.66 4 3 3
30 Oct 2458.90 251.35 0.00 - 0 0 0
29 Oct 2447.20 251.35 0.00 - 0 0 0
28 Oct 2462.35 251.35 0.00 - 0 0 0
25 Oct 2449.80 251.35 0.00 - 0 0 0
24 Oct 2482.35 251.35 0.00 - 0 0 0
23 Oct 2562.95 251.35 0.00 - 0 0 0
22 Oct 2662.50 251.35 0.00 - 0 0 0
21 Oct 2737.70 251.35 0.00 - 0 0 0
18 Oct 2715.90 251.35 0.00 - 0 0 0
17 Oct 2679.25 251.35 0.00 - 0 0 0
16 Oct 2774.15 251.35 0.00 - 0 0 0
15 Oct 2833.60 251.35 0.00 - 0 0 0
14 Oct 2830.40 251.35 0.00 - 0 0 0
11 Oct 2794.35 251.35 0.00 - 0 0 0
10 Oct 2793.50 251.35 0.00 - 0 0 0
9 Oct 2782.55 251.35 0.00 - 0 0 0
8 Oct 2740.55 251.35 0.00 - 0 0 0
7 Oct 2637.85 251.35 0.00 - 0 0 0
4 Oct 2687.50 251.35 0.00 - 0 0 0
3 Oct 2725.60 251.35 0.00 - 0 0 0
1 Oct 2838.65 251.35 0.00 - 0 0 0
30 Sept 2839.85 251.35 - 0 0 0


For Tvs Motor Company Ltd - strike price 2800 expiring on 26DEC2024

Delta for 2800 CE is 0.04

Historical price for 2800 CE is as follows

On 12 Dec TVSMOTOR was trading at 2509.90. The strike last trading price was 2.15, which was -1.25 lower than the previous day. The implied volatity was 29.54, the open interest changed by -159 which decreased total open position to 1184


On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 3.4, which was 0.15 higher than the previous day. The implied volatity was 29.39, the open interest changed by 395 which increased total open position to 1344


On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 3.25, which was -0.35 lower than the previous day. The implied volatity was 29.52, the open interest changed by -41 which decreased total open position to 949


On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 3.6, which was -0.90 lower than the previous day. The implied volatity was 30.81, the open interest changed by 153 which increased total open position to 985


On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 4.5, which was -0.20 lower than the previous day. The implied volatity was 27.50, the open interest changed by 105 which increased total open position to 818


On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 4.7, which was 0.00 lower than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 710


On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 4.7, which was -1.95 lower than the previous day. The implied volatity was 26.45, the open interest changed by 79 which increased total open position to 709


On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 6.65, which was 2.35 higher than the previous day. The implied volatity was 24.94, the open interest changed by 240 which increased total open position to 627


On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 4.3, which was 1.05 higher than the previous day. The implied volatity was 27.65, the open interest changed by 48 which increased total open position to 389


On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was 28.05, the open interest changed by 202 which increased total open position to 339


On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 3.7, which was -1.00 lower than the previous day. The implied volatity was 29.48, the open interest changed by 18 which increased total open position to 137


On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 4.7, which was 0.40 higher than the previous day. The implied volatity was 28.43, the open interest changed by 33 which increased total open position to 119


On 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 4.3, which was -2.05 lower than the previous day. The implied volatity was 28.60, the open interest changed by 53 which increased total open position to 87


On 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 6.35, which was 0.85 higher than the previous day. The implied volatity was 28.00, the open interest changed by 25 which increased total open position to 34


On 22 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 5.5, which was -3.30 lower than the previous day. The implied volatity was 28.55, the open interest changed by 23 which increased total open position to 32


On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 8.8, which was 0.00 lower than the previous day. The implied volatity was 30.05, the open interest changed by 1 which increased total open position to 8


On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 8.8, which was -1.00 lower than the previous day. The implied volatity was 30.05, the open interest changed by 0 which decreased total open position to 8


On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 9.8, which was -0.10 lower than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 6


On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 9.9, which was -6.45 lower than the previous day. The implied volatity was 24.88, the open interest changed by 1 which increased total open position to 6


On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 16.35, which was -15.15 lower than the previous day. The implied volatity was 27.39, the open interest changed by 0 which decreased total open position to 4


On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 31.5, which was -219.85 lower than the previous day. The implied volatity was 32.66, the open interest changed by 3 which increased total open position to 3


On 30 Oct TVSMOTOR was trading at 2458.90. The strike last trading price was 251.35, 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 251.35, 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 28 Oct TVSMOTOR was trading at 2462.35. The strike last trading price was 251.35, 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 25 Oct TVSMOTOR was trading at 2449.80. The strike last trading price was 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, 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 251.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TVSMOTOR 26DEC2024 2800 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 2509.90 264.9 0.00 0.00 0 0 0
11 Dec 2531.45 264.9 -11.60 33.80 1 0 145
10 Dec 2520.20 276.5 0.00 0.00 0 0 0
9 Dec 2488.85 276.5 0.00 0.00 0 0 0
6 Dec 2521.55 276.5 10.50 37.19 5 0 145
5 Dec 2512.20 266 0.00 0.00 0 41 0
4 Dec 2518.70 266 23.00 23.64 47 40 144
3 Dec 2556.20 243 -57.55 31.83 13 -2 99
2 Dec 2493.40 300.55 -59.45 23.46 14 -3 100
29 Nov 2434.45 360 0.00 0.00 0 14 0
28 Nov 2415.45 360 15.00 - 14 12 101
27 Nov 2440.65 345 -8.00 34.49 38 34 87
26 Nov 2424.60 353 33.00 21.82 34 33 52
25 Nov 2458.35 320 -50.00 21.64 13 17 18
22 Nov 2414.25 370 -30.00 33.25 5 3 4
20 Nov 2429.25 400 0.00 0.00 0 0 0
19 Nov 2429.25 400 0.00 0.00 0 0 0
14 Nov 2396.15 400 290.20 0.00 0 1 0
11 Nov 2460.50 109.8 0.00 - 0 0 0
8 Nov 2467.90 109.8 0.00 - 0 0 0
7 Nov 2479.45 109.8 0.00 - 0 0 0
30 Oct 2458.90 109.8 0.00 - 0 0 0
29 Oct 2447.20 109.8 0.00 - 0 0 0
28 Oct 2462.35 109.8 0.00 - 0 0 0
25 Oct 2449.80 109.8 0.00 - 0 0 0
24 Oct 2482.35 109.8 0.00 - 0 0 0
23 Oct 2562.95 109.8 0.00 - 0 0 0
22 Oct 2662.50 109.8 0.00 - 0 0 0
21 Oct 2737.70 109.8 0.00 - 0 0 0
18 Oct 2715.90 109.8 0.00 - 0 0 0
17 Oct 2679.25 109.8 0.00 - 0 0 0
16 Oct 2774.15 109.8 0.00 - 0 0 0
15 Oct 2833.60 109.8 0.00 - 0 0 0
14 Oct 2830.40 109.8 0.00 - 0 0 0
11 Oct 2794.35 109.8 0.00 - 0 0 0
10 Oct 2793.50 109.8 0.00 - 0 0 0
9 Oct 2782.55 109.8 0.00 - 0 0 0
8 Oct 2740.55 109.8 0.00 - 0 0 0
7 Oct 2637.85 109.8 0.00 - 0 0 0
4 Oct 2687.50 109.8 0.00 - 0 0 0
3 Oct 2725.60 109.8 0.00 - 0 0 0
1 Oct 2838.65 109.8 0.00 - 0 0 0
30 Sept 2839.85 109.8 - 0 0 0


For Tvs Motor Company Ltd - strike price 2800 expiring on 26DEC2024

Delta for 2800 PE is 0.00

Historical price for 2800 PE is as follows

On 12 Dec TVSMOTOR was trading at 2509.90. The strike last trading price was 264.9, 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 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 264.9, which was -11.60 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 145


On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 276.5, 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 276.5, 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 276.5, which was 10.50 higher than the previous day. The implied volatity was 37.19, the open interest changed by 0 which decreased total open position to 145


On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 266, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 41 which increased total open position to 0


On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 266, which was 23.00 higher than the previous day. The implied volatity was 23.64, the open interest changed by 40 which increased total open position to 144


On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 243, which was -57.55 lower than the previous day. The implied volatity was 31.83, the open interest changed by -2 which decreased total open position to 99


On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 300.55, which was -59.45 lower than the previous day. The implied volatity was 23.46, the open interest changed by -3 which decreased total open position to 100


On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 360, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0


On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 360, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 101


On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 345, which was -8.00 lower than the previous day. The implied volatity was 34.49, the open interest changed by 34 which increased total open position to 87


On 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 353, which was 33.00 higher than the previous day. The implied volatity was 21.82, the open interest changed by 33 which increased total open position to 52


On 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 320, which was -50.00 lower than the previous day. The implied volatity was 21.64, the open interest changed by 17 which increased total open position to 18


On 22 Nov TVSMOTOR was trading at 2414.25. The strike last trading price was 370, which was -30.00 lower than the previous day. The implied volatity was 33.25, the open interest changed by 3 which increased total open position to 4


On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 400, 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 400, 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 400, which was 290.20 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 109.8, 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 109.8, 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 109.8, 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 30 Oct TVSMOTOR was trading at 2458.90. The strike last trading price was 109.8, 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 29 Oct TVSMOTOR was trading at 2447.20. The strike last trading price was 109.8, 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 28 Oct TVSMOTOR was trading at 2462.35. The strike last trading price was 109.8, 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 25 Oct TVSMOTOR was trading at 2449.80. The strike last trading price was 109.8, 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 24 Oct TVSMOTOR was trading at 2482.35. The strike last trading price was 109.8, 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 23 Oct TVSMOTOR was trading at 2562.95. The strike last trading price was 109.8, 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 22 Oct TVSMOTOR was trading at 2662.50. The strike last trading price was 109.8, 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 21 Oct TVSMOTOR was trading at 2737.70. The strike last trading price was 109.8, 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 109.8, 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 109.8, 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 16 Oct TVSMOTOR was trading at 2774.15. The strike last trading price was 109.8, 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 15 Oct TVSMOTOR was trading at 2833.60. The strike last trading price was 109.8, 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 14 Oct TVSMOTOR was trading at 2830.40. The strike last trading price was 109.8, 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 11 Oct TVSMOTOR was trading at 2794.35. The strike last trading price was 109.8, 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 10 Oct TVSMOTOR was trading at 2793.50. The strike last trading price was 109.8, 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 9 Oct TVSMOTOR was trading at 2782.55. The strike last trading price was 109.8, 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 8 Oct TVSMOTOR was trading at 2740.55. The strike last trading price was 109.8, 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 7 Oct TVSMOTOR was trading at 2637.85. The strike last trading price was 109.8, 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 4 Oct TVSMOTOR was trading at 2687.50. The strike last trading price was 109.8, 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 3 Oct TVSMOTOR was trading at 2725.60. The strike last trading price was 109.8, 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 1 Oct TVSMOTOR was trading at 2838.65. The strike last trading price was 109.8, 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 30 Sept TVSMOTOR was trading at 2839.85. The strike last trading price was 109.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to