TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
21 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2388.45 | 0.7 | -0.05 | - | 9 | 1 | 73 | |||
| 20 Nov | 2429.25 | 0.75 | 0.00 | 45.14 | 11 | -5 | 72 | |||
| 19 Nov | 2429.25 | 0.75 | 0.00 | 45.14 | 11 | -5 | 72 | |||
| 18 Nov | 2416.00 | 0.75 | -0.20 | 44.29 | 9 | -6 | 77 | |||
| 14 Nov | 2396.15 | 0.95 | -0.40 | 39.19 | 3 | 0 | 83 | |||
| 13 Nov | 2385.75 | 1.35 | 0.00 | 39.89 | 33 | -4 | 84 | |||
| 12 Nov | 2440.30 | 1.35 | -0.60 | 35.65 | 28 | -1 | 96 | |||
| 11 Nov | 2460.50 | 1.95 | -0.35 | 34.17 | 16 | -2 | 97 | |||
| 8 Nov | 2467.90 | 2.3 | -0.75 | 31.63 | 36 | -5 | 97 | |||
| 7 Nov | 2479.45 | 3.05 | -1.30 | 32.18 | 50 | 0 | 100 | |||
| 6 Nov | 2485.90 | 4.35 | -1.15 | 32.43 | 80 | -3 | 106 | |||
| 5 Nov | 2458.40 | 5.5 | 1.05 | 35.12 | 47 | 5 | 101 | |||
| 4 Nov | 2412.15 | 4.45 | -4.35 | 36.69 | 226 | 38 | 96 | |||
| 1 Nov | 2509.70 | 8.8 | -1.60 | 32.09 | 9 | 5 | 57 | |||
| 31 Oct | 2493.70 | 10.4 | 4.35 | - | 50 | 21 | 51 | |||
| 30 Oct | 2458.90 | 6.05 | 0.00 | - | 0 | 2 | 0 | |||
| 29 Oct | 2447.20 | 6.05 | -3.45 | - | 11 | 2 | 30 | |||
| 28 Oct | 2462.35 | 9.5 | -1.50 | - | 5 | 2 | 27 | |||
| 25 Oct | 2449.80 | 11 | -10.35 | - | 23 | 6 | 25 | |||
|
|
||||||||||
| 24 Oct | 2482.35 | 21.35 | 4.35 | - | 12 | 3 | 19 | |||
| 23 Oct | 2562.95 | 17 | -51.80 | - | 11 | 6 | 17 | |||
| 22 Oct | 2662.50 | 68.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2737.70 | 68.8 | 23.30 | - | 1 | 0 | 11 | |||
| 18 Oct | 2715.90 | 45.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2679.25 | 45.5 | -25.40 | - | 13 | 1 | 12 | |||
| 16 Oct | 2774.15 | 70.9 | -34.10 | - | 3 | 1 | 10 | |||
| 15 Oct | 2833.60 | 105 | 6.00 | - | 1 | 0 | 8 | |||
| 14 Oct | 2830.40 | 99 | -5.15 | - | 3 | 1 | 9 | |||
| 11 Oct | 2794.35 | 104.15 | 0.00 | - | 0 | 5 | 0 | |||
| 10 Oct | 2793.50 | 104.15 | 49.15 | - | 8 | 5 | 8 | |||
| 9 Oct | 2782.55 | 55 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 2740.55 | 55 | -48.15 | - | 1 | 0 | 2 | |||
| 7 Oct | 2637.85 | 103.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2687.50 | 103.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2725.60 | 103.15 | -42.20 | - | 1 | 0 | 2 | |||
| 1 Oct | 2838.65 | 145.35 | 0.00 | - | 0 | 2 | 0 | |||
| 30 Sept | 2839.85 | 145.35 | -40.55 | - | 2 | 1 | 1 | |||
| 27 Sept | 2949.70 | 185.9 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2850 expiring on 28NOV2024
Delta for 2850 CE is -
Historical price for 2850 CE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 73
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 45.14, the open interest changed by -5 which decreased total open position to 72
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 45.14, the open interest changed by -5 which decreased total open position to 72
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 44.29, the open interest changed by -6 which decreased total open position to 77
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was 39.19, the open interest changed by 0 which decreased total open position to 83
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 39.89, the open interest changed by -4 which decreased total open position to 84
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was 35.65, the open interest changed by -1 which decreased total open position to 96
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 34.17, the open interest changed by -2 which decreased total open position to 97
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 2.3, which was -0.75 lower than the previous day. The implied volatity was 31.63, the open interest changed by -5 which decreased total open position to 97
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 3.05, which was -1.30 lower than the previous day. The implied volatity was 32.18, the open interest changed by 0 which decreased total open position to 100
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 4.35, which was -1.15 lower than the previous day. The implied volatity was 32.43, the open interest changed by -3 which decreased total open position to 106
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 5.5, which was 1.05 higher than the previous day. The implied volatity was 35.12, the open interest changed by 5 which increased total open position to 101
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 4.45, which was -4.35 lower than the previous day. The implied volatity was 36.69, the open interest changed by 38 which increased total open position to 96
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 8.8, which was -1.60 lower than the previous day. The implied volatity was 32.09, the open interest changed by 5 which increased total open position to 57
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 10.4, which was 4.35 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 6.05, 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 29 Oct TVSMOTOR was trading at 2447.20. The strike last trading price was 6.05, which was -3.45 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 9.5, which was -1.50 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 11, which was -10.35 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 21.35, which was 4.35 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 17, which was -51.80 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 68.8, 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 68.8, which was 23.30 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 45.5, 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 45.5, which was -25.40 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 70.9, which was -34.10 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 105, which was 6.00 higher 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 99, which was -5.15 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 104.15, 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 104.15, which was 49.15 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 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 8 Oct TVSMOTOR was trading at 2740.55. The strike last trading price was 55, which was -48.15 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 103.15, 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 103.15, 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 103.15, which was -42.20 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 145.35, 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 145.35, which was -40.55 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 185.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 28NOV2024 2850 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 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2429.25 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2429.25 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2416.00 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2396.15 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2385.75 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2440.30 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2460.50 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2467.90 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2479.45 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2485.90 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2458.40 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2412.15 | 361.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2509.70 | 361.5 | 0.00 | 0.00 | 0 | 6 | 0 |
| 31 Oct | 2493.70 | 361.5 | 129.05 | - | 6 | 1 | 1 |
| 30 Oct | 2458.90 | 232.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2447.20 | 232.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2462.35 | 232.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2449.80 | 232.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2482.35 | 232.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2562.95 | 232.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2662.50 | 232.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2737.70 | 232.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2715.90 | 232.45 | 0.00 | - | 0 | -1 | 0 |
| 17 Oct | 2679.25 | 232.45 | 107.20 | - | 1 | 0 | 1 |
| 16 Oct | 2774.15 | 125.25 | 0.00 | - | 0 | 0 | 1 |
| 15 Oct | 2833.60 | 125.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2830.40 | 125.25 | 0.00 | - | 0 | 0 | 1 |
| 11 Oct | 2794.35 | 125.25 | 16.15 | - | 1 | 0 | 0 |
| 10 Oct | 2793.50 | 109.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2782.55 | 109.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2740.55 | 109.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2637.85 | 109.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2687.50 | 109.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2725.60 | 109.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2838.65 | 109.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2839.85 | 109.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2949.70 | 109.1 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2850 expiring on 28NOV2024
Delta for 2850 PE is 0.00
Historical price for 2850 PE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 361.5, 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 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 361.5, 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 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 361.5, 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 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 361.5, 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 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 361.5, 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 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 361.5, 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 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 361.5, 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 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 361.5, 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 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 361.5, 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 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 361.5, 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 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 361.5, 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 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 361.5, 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 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 361.5, 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 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 361.5, 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 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 361.5, which was 129.05 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 232.45, 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 29 Oct TVSMOTOR was trading at 2447.20. The strike last trading price was 232.45, 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 28 Oct TVSMOTOR was trading at 2462.35. The strike last trading price was 232.45, 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 25 Oct TVSMOTOR was trading at 2449.80. The strike last trading price was 232.45, 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 24 Oct TVSMOTOR was trading at 2482.35. The strike last trading price was 232.45, 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 23 Oct TVSMOTOR was trading at 2562.95. The strike last trading price was 232.45, 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 22 Oct TVSMOTOR was trading at 2662.50. The strike last trading price was 232.45, 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 21 Oct TVSMOTOR was trading at 2737.70. The strike last trading price was 232.45, 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 18 Oct TVSMOTOR was trading at 2715.90. The strike last trading price was 232.45, 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 17 Oct TVSMOTOR was trading at 2679.25. The strike last trading price was 232.45, which was 107.20 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 125.25, 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 15 Oct TVSMOTOR was trading at 2833.60. The strike last trading price was 125.25, 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 14 Oct TVSMOTOR was trading at 2830.40. The strike last trading price was 125.25, 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 11 Oct TVSMOTOR was trading at 2794.35. The strike last trading price was 125.25, which was 16.15 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 109.1, 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 109.1, 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 109.1, 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 109.1, 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 109.1, 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 109.1, 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 109.1, 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 109.1, 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 109.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
