TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
12 Dec 2024 10:10 AM IST
| TVSMOTOR 26DEC2024 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.22
Theta: -0.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 2510.70 | 1.05 | -0.25 | 33.34 | 31 | -13 | 442 | |||
| 11 Dec | 2531.45 | 1.3 | -0.20 | 31.88 | 100 | 0 | 454 | |||
| 10 Dec | 2520.20 | 1.5 | -0.35 | 32.71 | 167 | -48 | 462 | |||
| 9 Dec | 2488.85 | 1.85 | -0.45 | 34.20 | 87 | -8 | 512 | |||
| 6 Dec | 2521.55 | 2.3 | 0.25 | 30.70 | 206 | -6 | 518 | |||
| 5 Dec | 2512.20 | 2.05 | -0.15 | 30.11 | 363 | 83 | 523 | |||
| 4 Dec | 2518.70 | 2.2 | -0.80 | 29.04 | 364 | 40 | 441 | |||
| 3 Dec | 2556.20 | 3 | 1.15 | 27.37 | 992 | 221 | 400 | |||
| 2 Dec | 2493.40 | 1.85 | 0.70 | 29.42 | 302 | 17 | 180 | |||
| 29 Nov | 2434.45 | 1.15 | -0.10 | 27.98 | 154 | 7 | 162 | |||
| 28 Nov | 2415.45 | 1.25 | -0.45 | 29.58 | 27 | 19 | 155 | |||
| 27 Nov | 2440.65 | 1.7 | -0.30 | 28.60 | 29 | 21 | 135 | |||
| 26 Nov | 2424.60 | 2 | -0.55 | 30.04 | 162 | 106 | 114 | |||
| 25 Nov | 2458.35 | 2.55 | -194.35 | 28.51 | 6 | 4 | 6 | |||
|
|
||||||||||
| 30 Oct | 2458.90 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2447.20 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2462.35 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2449.80 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2482.35 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2562.95 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2662.50 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2737.70 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2715.90 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2679.25 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2774.15 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2833.60 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2830.40 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2794.35 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2793.50 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2782.55 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2740.55 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2637.85 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2687.50 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2725.60 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2838.65 | 196.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2839.85 | 196.9 | - | 0 | 0 | 0 | ||||
For Tvs Motor Company Ltd - strike price 2900 expiring on 26DEC2024
Delta for 2900 CE is 0.02
Historical price for 2900 CE is as follows
On 12 Dec TVSMOTOR was trading at 2510.70. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 33.34, the open interest changed by -13 which decreased total open position to 442
On 11 Dec TVSMOTOR was trading at 2531.45. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 454
On 10 Dec TVSMOTOR was trading at 2520.20. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 32.71, the open interest changed by -48 which decreased total open position to 462
On 9 Dec TVSMOTOR was trading at 2488.85. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 34.20, the open interest changed by -8 which decreased total open position to 512
On 6 Dec TVSMOTOR was trading at 2521.55. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 30.70, the open interest changed by -6 which decreased total open position to 518
On 5 Dec TVSMOTOR was trading at 2512.20. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 30.11, the open interest changed by 83 which increased total open position to 523
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was 29.04, the open interest changed by 40 which increased total open position to 441
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 3, which was 1.15 higher than the previous day. The implied volatity was 27.37, the open interest changed by 221 which increased total open position to 400
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 1.85, which was 0.70 higher than the previous day. The implied volatity was 29.42, the open interest changed by 17 which increased total open position to 180
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 27.98, the open interest changed by 7 which increased total open position to 162
On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 29.58, the open interest changed by 19 which increased total open position to 155
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 28.60, the open interest changed by 21 which increased total open position to 135
On 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 30.04, the open interest changed by 106 which increased total open position to 114
On 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 2.55, which was -194.35 lower than the previous day. The implied volatity was 28.51, the open interest changed by 4 which increased total open position to 6
On 30 Oct TVSMOTOR was trading at 2458.90. The strike last trading price was 196.9, 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 29 Oct TVSMOTOR was trading at 2447.20. The strike last trading price was 196.9, 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 28 Oct TVSMOTOR was trading at 2462.35. The strike last trading price was 196.9, 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 25 Oct TVSMOTOR was trading at 2449.80. The strike last trading price was 196.9, 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 24 Oct TVSMOTOR was trading at 2482.35. The strike last trading price was 196.9, 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 23 Oct TVSMOTOR was trading at 2562.95. The strike last trading price was 196.9, 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 22 Oct TVSMOTOR was trading at 2662.50. The strike last trading price was 196.9, 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 21 Oct TVSMOTOR was trading at 2737.70. The strike last trading price was 196.9, 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 18 Oct TVSMOTOR was trading at 2715.90. The strike last trading price was 196.9, 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 17 Oct TVSMOTOR was trading at 2679.25. The strike last trading price was 196.9, 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 16 Oct TVSMOTOR was trading at 2774.15. The strike last trading price was 196.9, 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 15 Oct TVSMOTOR was trading at 2833.60. The strike last trading price was 196.9, 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 14 Oct TVSMOTOR was trading at 2830.40. The strike last trading price was 196.9, 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 11 Oct TVSMOTOR was trading at 2794.35. The strike last trading price was 196.9, 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 10 Oct TVSMOTOR was trading at 2793.50. The strike last trading price was 196.9, 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 196.9, 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 196.9, 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 196.9, 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 196.9, 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 196.9, 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 196.9, 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 196.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 26DEC2024 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 2510.70 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2531.45 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2520.20 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2488.85 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2521.55 | 369.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2512.20 | 369.95 | 0.00 | 0.00 | 0 | -3 | 0 |
| 4 Dec | 2518.70 | 369.95 | 26.95 | 36.75 | 5 | -3 | 188 |
| 3 Dec | 2556.20 | 343 | -55.65 | 40.67 | 13 | 8 | 188 |
| 2 Dec | 2493.40 | 398.65 | -65.85 | 32.04 | 12 | -2 | 180 |
| 29 Nov | 2434.45 | 464.5 | 0.00 | 0.00 | 0 | 25 | 0 |
| 28 Nov | 2415.45 | 464.5 | 16.15 | 30.85 | 27 | 18 | 175 |
| 27 Nov | 2440.65 | 448.35 | -3.65 | 44.62 | 38 | 37 | 156 |
| 26 Nov | 2424.60 | 452 | 48.00 | 25.75 | 111 | 110 | 118 |
| 25 Nov | 2458.35 | 404 | 250.50 | - | 6 | 4 | 6 |
| 30 Oct | 2458.90 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2447.20 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2462.35 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2449.80 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2482.35 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2562.95 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2662.50 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2737.70 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2715.90 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2679.25 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2774.15 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2833.60 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2830.40 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2794.35 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2793.50 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2782.55 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2740.55 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2637.85 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2687.50 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2725.60 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2838.65 | 153.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2839.85 | 153.5 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2900 expiring on 26DEC2024
Delta for 2900 PE is 0.00
Historical price for 2900 PE is as follows
On 12 Dec TVSMOTOR was trading at 2510.70. The strike last trading price was 369.95, 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 369.95, 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 369.95, 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 369.95, 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 369.95, 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 369.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 4 Dec TVSMOTOR was trading at 2518.70. The strike last trading price was 369.95, which was 26.95 higher than the previous day. The implied volatity was 36.75, the open interest changed by -3 which decreased total open position to 188
On 3 Dec TVSMOTOR was trading at 2556.20. The strike last trading price was 343, which was -55.65 lower than the previous day. The implied volatity was 40.67, the open interest changed by 8 which increased total open position to 188
On 2 Dec TVSMOTOR was trading at 2493.40. The strike last trading price was 398.65, which was -65.85 lower than the previous day. The implied volatity was 32.04, the open interest changed by -2 which decreased total open position to 180
On 29 Nov TVSMOTOR was trading at 2434.45. The strike last trading price was 464.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 28 Nov TVSMOTOR was trading at 2415.45. The strike last trading price was 464.5, which was 16.15 higher than the previous day. The implied volatity was 30.85, the open interest changed by 18 which increased total open position to 175
On 27 Nov TVSMOTOR was trading at 2440.65. The strike last trading price was 448.35, which was -3.65 lower than the previous day. The implied volatity was 44.62, the open interest changed by 37 which increased total open position to 156
On 26 Nov TVSMOTOR was trading at 2424.60. The strike last trading price was 452, which was 48.00 higher than the previous day. The implied volatity was 25.75, the open interest changed by 110 which increased total open position to 118
On 25 Nov TVSMOTOR was trading at 2458.35. The strike last trading price was 404, which was 250.50 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6
On 30 Oct TVSMOTOR was trading at 2458.90. The strike last trading price was 153.5, 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 29 Oct TVSMOTOR was trading at 2447.20. The strike last trading price was 153.5, 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 28 Oct TVSMOTOR was trading at 2462.35. The strike last trading price was 153.5, 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 25 Oct TVSMOTOR was trading at 2449.80. The strike last trading price was 153.5, 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 24 Oct TVSMOTOR was trading at 2482.35. The strike last trading price was 153.5, 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 23 Oct TVSMOTOR was trading at 2562.95. The strike last trading price was 153.5, 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 22 Oct TVSMOTOR was trading at 2662.50. The strike last trading price was 153.5, 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 21 Oct TVSMOTOR was trading at 2737.70. The strike last trading price was 153.5, 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 18 Oct TVSMOTOR was trading at 2715.90. The strike last trading price was 153.5, 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 153.5, 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 16 Oct TVSMOTOR was trading at 2774.15. The strike last trading price was 153.5, 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 15 Oct TVSMOTOR was trading at 2833.60. The strike last trading price was 153.5, 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 14 Oct TVSMOTOR was trading at 2830.40. The strike last trading price was 153.5, 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 11 Oct TVSMOTOR was trading at 2794.35. The strike last trading price was 153.5, 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 10 Oct TVSMOTOR was trading at 2793.50. The strike last trading price was 153.5, 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 9 Oct TVSMOTOR was trading at 2782.55. The strike last trading price was 153.5, 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 8 Oct TVSMOTOR was trading at 2740.55. The strike last trading price was 153.5, 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 7 Oct TVSMOTOR was trading at 2637.85. The strike last trading price was 153.5, 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 4 Oct TVSMOTOR was trading at 2687.50. The strike last trading price was 153.5, 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 3 Oct TVSMOTOR was trading at 2725.60. The strike last trading price was 153.5, 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 1 Oct TVSMOTOR was trading at 2838.65. The strike last trading price was 153.5, 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 30 Sept TVSMOTOR was trading at 2839.85. The strike last trading price was 153.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
