TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
21 Nov 2024 04:10 PM IST
| TVSMOTOR 28NOV2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2388.45 | 0.2 | -0.20 | - | 11 | -6 | 58 | |||
| 18 Nov | 2416.00 | 0.4 | 0.05 | - | 4 | -3 | 65 | |||
| 14 Nov | 2396.15 | 0.35 | -0.05 | - | 7 | 0 | 68 | |||
| 13 Nov | 2385.75 | 0.4 | -0.25 | 48.38 | 7 | -3 | 72 | |||
| 12 Nov | 2440.30 | 0.65 | -0.10 | 46.84 | 33 | 2 | 77 | |||
| 11 Nov | 2460.50 | 0.75 | -0.25 | 44.04 | 1 | 0 | 76 | |||
| 8 Nov | 2467.90 | 1 | -0.15 | 41.84 | 20 | 1 | 76 | |||
| 7 Nov | 2479.45 | 1.15 | -0.35 | 41.07 | 91 | 3 | 75 | |||
| 6 Nov | 2485.90 | 1.5 | 0.00 | 40.51 | 14 | 4 | 72 | |||
| 5 Nov | 2458.40 | 1.5 | 0.10 | 40.71 | 32 | 2 | 69 | |||
| 4 Nov | 2412.15 | 1.4 | -0.80 | 43.00 | 56 | 22 | 65 | |||
| 31 Oct | 2493.70 | 2.2 | 0.00 | - | 14 | 12 | 42 | |||
| 30 Oct | 2458.90 | 2.2 | 0.40 | - | 6 | 2 | 29 | |||
| 29 Oct | 2447.20 | 1.8 | -1.10 | - | 2 | 0 | 27 | |||
| 25 Oct | 2449.80 | 2.9 | -1.50 | - | 4 | -1 | 29 | |||
| 24 Oct | 2482.35 | 4.4 | -4.40 | - | 21 | 1 | 29 | |||
| 23 Oct | 2562.95 | 8.8 | -3.15 | - | 29 | 11 | 28 | |||
| 22 Oct | 2662.50 | 11.95 | -2.80 | - | 7 | 3 | 16 | |||
| 21 Oct | 2737.70 | 14.75 | -0.85 | - | 5 | 3 | 11 | |||
| 18 Oct | 2715.90 | 15.6 | 2.60 | - | 5 | 0 | 8 | |||
| 17 Oct | 2679.25 | 13 | -14.30 | - | 5 | -1 | 8 | |||
| 16 Oct | 2774.15 | 27.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2830.40 | 27.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2793.50 | 27.3 | 0.00 | - | 1 | 0 | 8 | |||
| 9 Oct | 2782.55 | 27.3 | 9.80 | - | 3 | 2 | 7 | |||
| 7 Oct | 2637.85 | 17.5 | -1.00 | - | 7 | -1 | 6 | |||
|
|
||||||||||
| 4 Oct | 2687.50 | 18.5 | - | 11 | 7 | 7 | ||||
For Tvs Motor Company Ltd - strike price 3100 expiring on 28NOV2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 58
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 65
On 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 48.38, the open interest changed by -3 which decreased total open position to 72
On 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 46.84, the open interest changed by 2 which increased total open position to 77
On 11 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 44.04, the open interest changed by 0 which decreased total open position to 76
On 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 41.84, the open interest changed by 1 which increased total open position to 76
On 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 41.07, the open interest changed by 3 which increased total open position to 75
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 40.51, the open interest changed by 4 which increased total open position to 72
On 5 Nov TVSMOTOR was trading at 2458.40. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was 40.71, the open interest changed by 2 which increased total open position to 69
On 4 Nov TVSMOTOR was trading at 2412.15. The strike last trading price was 1.4, which was -0.80 lower than the previous day. The implied volatity was 43.00, the open interest changed by 22 which increased total open position to 65
On 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 2.2, 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 30 Oct TVSMOTOR was trading at 2458.90. The strike last trading price was 2.2, which was 0.40 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 1.8, which was -1.10 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 2.9, 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 24 Oct TVSMOTOR was trading at 2482.35. The strike last trading price was 4.4, which was -4.40 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 8.8, which was -3.15 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 11.95, which was -2.80 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 14.75, which was -0.85 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 15.6, which was 2.60 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 13, which was -14.30 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 27.3, 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 27.3, 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 27.3, 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 27.3, which was 9.80 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 17.5, which was -1.00 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 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TVSMOTOR 28NOV2024 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2388.45 | 703.25 | 91.30 | - | 6 | -1 | 73 |
| 18 Nov | 2416.00 | 611.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2396.15 | 611.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2385.75 | 611.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2440.30 | 611.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2460.50 | 611.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2467.90 | 611.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2479.45 | 611.95 | 36.95 | - | 2 | 0 | 74 |
| 6 Nov | 2485.90 | 575 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2458.40 | 575 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2412.15 | 575 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 2493.70 | 575 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2458.90 | 575 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2447.20 | 575 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2449.80 | 575 | 0.00 | - | 0 | 4 | 0 |
| 24 Oct | 2482.35 | 575 | 186.00 | - | 4 | 2 | 72 |
| 23 Oct | 2562.95 | 389 | -26.00 | - | 2 | 0 | 68 |
| 22 Oct | 2662.50 | 415 | 65.00 | - | 20 | 17 | 67 |
| 21 Oct | 2737.70 | 350 | -40.00 | - | 22 | 19 | 47 |
| 18 Oct | 2715.90 | 390 | 0.00 | - | 0 | 4 | 0 |
| 17 Oct | 2679.25 | 390 | 110.00 | - | 4 | 2 | 26 |
| 16 Oct | 2774.15 | 280 | 20.00 | - | 9 | 7 | 22 |
| 14 Oct | 2830.40 | 260 | 9.45 | - | 14 | 12 | 13 |
| 10 Oct | 2793.50 | 250.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2782.55 | 250.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2637.85 | 250.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2687.50 | 250.55 | - | 0 | 0 | 0 | |
For Tvs Motor Company Ltd - strike price 3100 expiring on 28NOV2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 21 Nov TVSMOTOR was trading at 2388.45. The strike last trading price was 703.25, which was 91.30 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 73
On 18 Nov TVSMOTOR was trading at 2416.00. The strike last trading price was 611.95, 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 14 Nov TVSMOTOR was trading at 2396.15. The strike last trading price was 611.95, 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 13 Nov TVSMOTOR was trading at 2385.75. The strike last trading price was 611.95, 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 12 Nov TVSMOTOR was trading at 2440.30. The strike last trading price was 611.95, 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 Nov TVSMOTOR was trading at 2460.50. The strike last trading price was 611.95, 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 8 Nov TVSMOTOR was trading at 2467.90. The strike last trading price was 611.95, 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 7 Nov TVSMOTOR was trading at 2479.45. The strike last trading price was 611.95, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 6 Nov TVSMOTOR was trading at 2485.90. The strike last trading price was 575, 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 575, 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 575, 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 31 Oct TVSMOTOR was trading at 2493.70. The strike last trading price was 575, 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 575, 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 575, 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 575, 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 575, which was 186.00 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 389, which was -26.00 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 415, which was 65.00 higher 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 350, which was -40.00 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 390, 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 390, which was 110.00 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 280, which was 20.00 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 260, which was 9.45 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 250.55, 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 9 Oct TVSMOTOR was trading at 2782.55. The strike last trading price was 250.55, 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 7 Oct TVSMOTOR was trading at 2637.85. The strike last trading price was 250.55, 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 4 Oct TVSMOTOR was trading at 2687.50. The strike last trading price was 250.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
