TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
21 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2388.45 | 0.3 | -0.45 | - | 64 | -12 | 561 | |||
| 20 Nov | 2429.25 | 0.75 | 0.00 | 49.31 | 525 | 15 | 573 | |||
| 19 Nov | 2429.25 | 0.75 | 0.15 | 49.31 | 525 | 15 | 573 | |||
| 18 Nov | 2416.00 | 0.6 | -0.40 | 46.89 | 104 | 10 | 558 | |||
|
|
||||||||||
| 14 Nov | 2396.15 | 1 | 0.00 | 41.89 | 27 | 9 | 556 | |||
| 13 Nov | 2385.75 | 1 | -0.15 | 41.53 | 105 | -22 | 547 | |||
| 12 Nov | 2440.30 | 1.15 | -0.20 | 38.10 | 99 | -7 | 573 | |||
| 11 Nov | 2460.50 | 1.35 | -0.45 | 35.50 | 73 | 8 | 582 | |||
| 8 Nov | 2467.90 | 1.8 | -0.50 | 33.46 | 113 | 29 | 575 | |||
| 7 Nov | 2479.45 | 2.3 | -1.70 | 33.75 | 139 | 68 | 545 | |||
| 6 Nov | 2485.90 | 4 | 0.50 | 35.19 | 82 | -12 | 476 | |||
| 5 Nov | 2458.40 | 3.5 | 0.40 | 35.24 | 196 | 59 | 485 | |||
| 4 Nov | 2412.15 | 3.1 | -4.70 | 37.29 | 360 | 81 | 426 | |||
| 1 Nov | 2509.70 | 7.8 | -0.20 | 34.48 | 20 | 5 | 346 | |||
| 31 Oct | 2493.70 | 8 | 0.80 | - | 111 | 7 | 340 | |||
| 30 Oct | 2458.90 | 7.2 | 0.20 | - | 136 | 15 | 333 | |||
| 29 Oct | 2447.20 | 7 | -1.40 | - | 130 | 27 | 319 | |||
| 28 Oct | 2462.35 | 8.4 | -0.65 | - | 236 | 17 | 292 | |||
| 25 Oct | 2449.80 | 9.05 | -2.95 | - | 336 | 14 | 275 | |||
| 24 Oct | 2482.35 | 12 | -9.20 | - | 854 | 141 | 261 | |||
| 23 Oct | 2562.95 | 21.2 | -18.80 | - | 350 | 7 | 121 | |||
| 22 Oct | 2662.50 | 40 | -13.70 | - | 38 | -8 | 113 | |||
| 21 Oct | 2737.70 | 53.7 | 11.45 | - | 19 | -3 | 121 | |||
| 18 Oct | 2715.90 | 42.25 | 3.45 | - | 41 | 3 | 123 | |||
| 17 Oct | 2679.25 | 38.8 | -20.20 | - | 35 | -1 | 119 | |||
| 16 Oct | 2774.15 | 59 | -19.00 | - | 11 | 4 | 119 | |||
| 15 Oct | 2833.60 | 78 | -0.95 | - | 9 | 3 | 115 | |||
| 14 Oct | 2830.40 | 78.95 | 13.60 | - | 17 | -5 | 111 | |||
| 11 Oct | 2794.35 | 65.35 | -5.35 | - | 7 | 6 | 116 | |||
| 10 Oct | 2793.50 | 70.7 | -5.80 | - | 30 | 11 | 111 | |||
| 9 Oct | 2782.55 | 76.5 | 14.45 | - | 11 | 4 | 100 | |||
| 8 Oct | 2740.55 | 62.05 | 23.55 | - | 2 | 0 | 95 | |||
| 7 Oct | 2637.85 | 38.5 | -9.50 | - | 2 | 1 | 95 | |||
| 4 Oct | 2687.50 | 48 | -23.50 | - | 17 | 2 | 93 | |||
| 3 Oct | 2725.60 | 71.5 | -43.60 | - | 12 | -2 | 92 | |||
| 1 Oct | 2838.65 | 115.1 | -7.90 | - | 25 | 7 | 94 | |||
| 30 Sept | 2839.85 | 123 | -54.50 | - | 48 | 31 | 84 | |||
| 27 Sept | 2949.70 | 177.5 | - | 71 | 53 | 53 | ||||
For Tvs Motor Company Ltd - strike price 2900 expiring on 28NOV2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 561
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 49.31, the open interest changed by 15 which increased total open position to 573
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 49.31, the open interest changed by 15 which increased total open position to 573
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 46.89, the open interest changed by 10 which increased total open position to 558
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 41.89, the open interest changed by 9 which increased total open position to 556
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 41.53, the open interest changed by -22 which decreased total open position to 547
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 38.10, the open interest changed by -7 which decreased total open position to 573
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 35.50, the open interest changed by 8 which increased total open position to 582
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was 33.46, the open interest changed by 29 which increased total open position to 575
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 2.3, which was -1.70 lower than the previous day. The implied volatity was 33.75, the open interest changed by 68 which increased total open position to 545
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 4, which was 0.50 higher than the previous day. The implied volatity was 35.19, the open interest changed by -12 which decreased total open position to 476
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 3.5, which was 0.40 higher than the previous day. The implied volatity was 35.24, the open interest changed by 59 which increased total open position to 485
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 3.1, which was -4.70 lower than the previous day. The implied volatity was 37.29, the open interest changed by 81 which increased total open position to 426
On 1 Nov TVSMOTOR was trading at 2509.70. The strike last trading price was 7.8, which was -0.20 lower than the previous day. The implied volatity was 34.48, the open interest changed by 5 which increased total open position to 346
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 8, which was 0.80 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 7.2, which was 0.20 higher 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 7, which was -1.40 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 8.4, which was -0.65 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 9.05, which was -2.95 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 12, which was -9.20 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 21.2, which was -18.80 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 40, which was -13.70 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 53.7, which was 11.45 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 42.25, which was 3.45 higher 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 38.8, which was -20.20 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 59, which was -19.00 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 78, which was -0.95 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 78.95, which was 13.60 higher 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 65.35, which was -5.35 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 70.7, which was -5.80 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 76.5, which was 14.45 higher 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 62.05, which was 23.55 higher 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 38.5, which was -9.50 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 48, which was -23.50 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 71.5, which was -43.60 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 115.1, which was -7.90 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 123, which was -54.50 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 177.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 28NOV2024 2900 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 | 460 | 0.00 | 0.00 | 0 | -2 | 0 |
| 20 Nov | 2429.25 | 460 | 0.00 | - | 2 | -2 | 39 |
| 19 Nov | 2429.25 | 460 | 50.00 | - | 2 | 0 | 39 |
| 18 Nov | 2416.00 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2396.15 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2385.75 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2440.30 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2460.50 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2467.90 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2479.45 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2485.90 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2458.40 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2412.15 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2509.70 | 410 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 2493.70 | 410 | 0.00 | - | 2 | 1 | 38 |
| 30 Oct | 2458.90 | 410 | -51.00 | - | 8 | 7 | 36 |
| 29 Oct | 2447.20 | 461 | 10.00 | - | 9 | 8 | 28 |
| 28 Oct | 2462.35 | 451 | 91.80 | - | 1 | 19 | 19 |
| 25 Oct | 2449.80 | 359.2 | 0.00 | - | 0 | -1 | 0 |
| 24 Oct | 2482.35 | 359.2 | 71.20 | - | 1 | 0 | 20 |
| 23 Oct | 2562.95 | 288 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2662.50 | 288 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2737.70 | 288 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2715.90 | 288 | 0.00 | - | 0 | 2 | 0 |
| 17 Oct | 2679.25 | 288 | 130.55 | - | 2 | 0 | 18 |
| 16 Oct | 2774.15 | 157.45 | 2.45 | - | 1 | 0 | 18 |
| 15 Oct | 2833.60 | 155 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2830.40 | 155 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2794.35 | 155 | -32.00 | - | 2 | 0 | 18 |
| 10 Oct | 2793.50 | 187 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2782.55 | 187 | 0.00 | - | 0 | 6 | 0 |
| 8 Oct | 2740.55 | 187 | 16.80 | - | 7 | 4 | 16 |
| 7 Oct | 2637.85 | 170.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2687.50 | 170.2 | 0.00 | - | 0 | 2 | 0 |
| 3 Oct | 2725.60 | 170.2 | 27.30 | - | 2 | 0 | 10 |
| 1 Oct | 2838.65 | 142.9 | 10.90 | - | 2 | 0 | 9 |
| 30 Sept | 2839.85 | 132 | -0.25 | - | 10 | 8 | 8 |
| 27 Sept | 2949.70 | 132.25 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 2900 expiring on 28NOV2024
Delta for 2900 PE is 0.00
Historical price for 2900 PE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 460, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 20 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 460, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 39
On 19 Nov TVSMOTOR was trading at 2429.25. The strike last trading price was 460, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 410, 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 410, 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 410, 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 410, 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 410, 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 410, 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 410, 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 410, 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 410, 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 410, 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 410, 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 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 410, 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 Oct TVSMOTOR was trading at 2458.90. The strike last trading price was 410, which was -51.00 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 461, which was 10.00 higher 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 451, which was 91.80 higher 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 359.2, 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 359.2, which was 71.20 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 288, 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 288, 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 288, 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 288, 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 288, which was 130.55 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 157.45, which was 2.45 higher 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 155, 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 155, 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 155, which was -32.00 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 187, 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 187, 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 187, which was 16.80 higher 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 170.2, 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 170.2, 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 170.2, which was 27.30 higher 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 142.9, which was 10.90 higher 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 132, which was -0.25 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 132.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
