TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
11 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2513.30 | 195.05 | 0 | 0.00 | 0 | -10 | 0 | |||
| 9 Apr | 2475.25 | 195.05 | 24 | 35.05 | 24 | -10 | 166 | |||
| 8 Apr | 2436.95 | 171.05 | 44.55 | 38.50 | 168 | -51 | 176 | |||
| 7 Apr | 2368.15 | 129.3 | -80.05 | 36.72 | 414 | 47 | 228 | |||
| 4 Apr | 2464.95 | 209.35 | 0 | 0.00 | 0 | -1 | 0 | |||
| 3 Apr | 2476.05 | 209.35 | 7.05 | 36.94 | 2 | -1 | 181 | |||
| 2 Apr | 2496.10 | 202.3 | 22.65 | - | 10 | 4 | 183 | |||
| 1 Apr | 2440.85 | 179.65 | 24.15 | 29.02 | 22 | 4 | 181 | |||
| 28 Mar | 2419.85 | 155.25 | -28.85 | 26.00 | 14 | 4 | 177 | |||
| 27 Mar | 2455.65 | 183.8 | -2.05 | 26.70 | 6 | 0 | 175 | |||
| 26 Mar | 2429.20 | 185.85 | 15.85 | 37.41 | 21 | 1 | 174 | |||
| 25 Mar | 2421.50 | 170 | -7 | 26.10 | 8 | -3 | 173 | |||
| 24 Mar | 2444.70 | 177 | 23 | 23.71 | 39 | -11 | 177 | |||
| 21 Mar | 2413.85 | 154 | 44.3 | 18.64 | 91 | -31 | 188 | |||
| 20 Mar | 2346.80 | 112.35 | 13.5 | 26.45 | 157 | 30 | 218 | |||
| 19 Mar | 2319.75 | 98 | 7.25 | 26.94 | 61 | 9 | 188 | |||
| 18 Mar | 2311.75 | 91 | 20.85 | 23.46 | 138 | 47 | 178 | |||
| 17 Mar | 2266.80 | 70 | 1.2 | 25.67 | 81 | 32 | 131 | |||
|
|
||||||||||
| 13 Mar | 2250.90 | 69.3 | -8.7 | 25.65 | 61 | 44 | 102 | |||
| 12 Mar | 2259.00 | 78 | -13.5 | 27.91 | 22 | 14 | 56 | |||
| 11 Mar | 2288.85 | 93 | 16.6 | 27.95 | 42 | 8 | 41 | |||
| 10 Mar | 2257.25 | 74 | -51 | 26.69 | 20 | 15 | 33 | |||
| 7 Mar | 2332.90 | 125 | 8 | 27.36 | 17 | 12 | 18 | |||
| 6 Mar | 2319.50 | 117 | -5.4 | 26.29 | 1 | 0 | 5 | |||
| 5 Mar | 2330.70 | 122.4 | 11.15 | 26.03 | 4 | 3 | 4 | |||
| 4 Mar | 2293.90 | 111.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 3 Mar | 2323.85 | 111.25 | -44.4 | 22.09 | 7 | 2 | 2 | |||
| 28 Feb | 2225.50 | 155.65 | 0 | 0.96 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2300 expiring on 24APR2025
Delta for 2300 CE is 0.00
Historical price for 2300 CE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 195.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 195.05, which was 24 higher than the previous day. The implied volatity was 35.05, the open interest changed by -10 which decreased total open position to 166
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 171.05, which was 44.55 higher than the previous day. The implied volatity was 38.50, the open interest changed by -51 which decreased total open position to 176
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 129.3, which was -80.05 lower than the previous day. The implied volatity was 36.72, the open interest changed by 47 which increased total open position to 228
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 209.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 209.35, which was 7.05 higher than the previous day. The implied volatity was 36.94, the open interest changed by -1 which decreased total open position to 181
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 202.3, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 183
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 179.65, which was 24.15 higher than the previous day. The implied volatity was 29.02, the open interest changed by 4 which increased total open position to 181
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 155.25, which was -28.85 lower than the previous day. The implied volatity was 26.00, the open interest changed by 4 which increased total open position to 177
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 183.8, which was -2.05 lower than the previous day. The implied volatity was 26.70, the open interest changed by 0 which decreased total open position to 175
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 185.85, which was 15.85 higher than the previous day. The implied volatity was 37.41, the open interest changed by 1 which increased total open position to 174
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 170, which was -7 lower than the previous day. The implied volatity was 26.10, the open interest changed by -3 which decreased total open position to 173
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 177, which was 23 higher than the previous day. The implied volatity was 23.71, the open interest changed by -11 which decreased total open position to 177
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 154, which was 44.3 higher than the previous day. The implied volatity was 18.64, the open interest changed by -31 which decreased total open position to 188
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 112.35, which was 13.5 higher than the previous day. The implied volatity was 26.45, the open interest changed by 30 which increased total open position to 218
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 98, which was 7.25 higher than the previous day. The implied volatity was 26.94, the open interest changed by 9 which increased total open position to 188
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 91, which was 20.85 higher than the previous day. The implied volatity was 23.46, the open interest changed by 47 which increased total open position to 178
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 70, which was 1.2 higher than the previous day. The implied volatity was 25.67, the open interest changed by 32 which increased total open position to 131
On 13 Mar TVSMOTOR was trading at 2250.90. The strike last trading price was 69.3, which was -8.7 lower than the previous day. The implied volatity was 25.65, the open interest changed by 44 which increased total open position to 102
On 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 78, which was -13.5 lower than the previous day. The implied volatity was 27.91, the open interest changed by 14 which increased total open position to 56
On 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 93, which was 16.6 higher than the previous day. The implied volatity was 27.95, the open interest changed by 8 which increased total open position to 41
On 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 74, which was -51 lower than the previous day. The implied volatity was 26.69, the open interest changed by 15 which increased total open position to 33
On 7 Mar TVSMOTOR was trading at 2332.90. The strike last trading price was 125, which was 8 higher than the previous day. The implied volatity was 27.36, the open interest changed by 12 which increased total open position to 18
On 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 117, which was -5.4 lower than the previous day. The implied volatity was 26.29, the open interest changed by 0 which decreased total open position to 5
On 5 Mar TVSMOTOR was trading at 2330.70. The strike last trading price was 122.4, which was 11.15 higher than the previous day. The implied volatity was 26.03, the open interest changed by 3 which increased total open position to 4
On 4 Mar TVSMOTOR was trading at 2293.90. The strike last trading price was 111.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Mar TVSMOTOR was trading at 2323.85. The strike last trading price was 111.25, which was -44.4 lower than the previous day. The implied volatity was 22.09, the open interest changed by 2 which increased total open position to 2
On 28 Feb TVSMOTOR was trading at 2225.50. The strike last trading price was 155.65, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 24APR2025 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.80
Theta: -1.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2513.30 | 8.45 | -12.5 | 38.82 | 412 | -1 | 445 |
| 9 Apr | 2475.25 | 20.25 | -7 | 42.01 | 530 | 33 | 448 |
| 8 Apr | 2436.95 | 26 | -33.05 | 39.83 | 858 | 57 | 414 |
| 7 Apr | 2368.15 | 53.65 | 37.4 | 46.15 | 1,202 | -38 | 360 |
| 4 Apr | 2464.95 | 15.75 | 1.95 | 32.94 | 339 | -16 | 405 |
| 3 Apr | 2476.05 | 13.7 | 0.15 | 31.47 | 218 | -14 | 418 |
| 2 Apr | 2496.10 | 13.7 | -7.6 | 33.02 | 730 | 224 | 431 |
| 1 Apr | 2440.85 | 20.05 | -7.15 | 31.76 | 596 | 15 | 208 |
| 28 Mar | 2419.85 | 28.5 | 7.3 | 30.76 | 563 | 76 | 193 |
| 27 Mar | 2455.65 | 21.7 | -5.95 | 30.17 | 108 | -2 | 111 |
| 26 Mar | 2429.20 | 28 | -4.5 | 30.15 | 104 | 16 | 114 |
| 25 Mar | 2421.50 | 34.35 | 5.4 | 33.59 | 80 | -18 | 98 |
| 24 Mar | 2444.70 | 29.5 | -2.3 | 32.12 | 94 | 21 | 116 |
| 21 Mar | 2413.85 | 32.05 | -24.55 | 29.92 | 160 | 52 | 95 |
| 20 Mar | 2346.80 | 56.9 | -5.6 | 29.96 | 58 | 13 | 24 |
| 19 Mar | 2319.75 | 62.5 | -11.5 | 27.85 | 1 | 0 | 10 |
| 18 Mar | 2311.75 | 74 | -26 | 31.94 | 11 | 7 | 10 |
| 17 Mar | 2266.80 | 100 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 2250.90 | 100 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 100 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Mar | 2288.85 | 100 | 10 | 33.22 | 1 | 0 | 2 |
| 10 Mar | 2257.25 | 90 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2332.90 | 90 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Mar | 2319.50 | 90 | -10 | 34.12 | 1 | 0 | 1 |
| 5 Mar | 2330.70 | 100 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Mar | 2293.90 | 100 | 8.45 | 32.72 | 1 | 0 | 0 |
| 3 Mar | 2323.85 | 91.55 | 0 | 1.99 | 0 | 0 | 0 |
| 28 Feb | 2225.50 | 91.55 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2300 expiring on 24APR2025
Delta for 2300 PE is -0.09
Historical price for 2300 PE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 8.45, which was -12.5 lower than the previous day. The implied volatity was 38.82, the open interest changed by -1 which decreased total open position to 445
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 20.25, which was -7 lower than the previous day. The implied volatity was 42.01, the open interest changed by 33 which increased total open position to 448
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 26, which was -33.05 lower than the previous day. The implied volatity was 39.83, the open interest changed by 57 which increased total open position to 414
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 53.65, which was 37.4 higher than the previous day. The implied volatity was 46.15, the open interest changed by -38 which decreased total open position to 360
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 15.75, which was 1.95 higher than the previous day. The implied volatity was 32.94, the open interest changed by -16 which decreased total open position to 405
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 13.7, which was 0.15 higher than the previous day. The implied volatity was 31.47, the open interest changed by -14 which decreased total open position to 418
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 13.7, which was -7.6 lower than the previous day. The implied volatity was 33.02, the open interest changed by 224 which increased total open position to 431
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 20.05, which was -7.15 lower than the previous day. The implied volatity was 31.76, the open interest changed by 15 which increased total open position to 208
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 28.5, which was 7.3 higher than the previous day. The implied volatity was 30.76, the open interest changed by 76 which increased total open position to 193
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 21.7, which was -5.95 lower than the previous day. The implied volatity was 30.17, the open interest changed by -2 which decreased total open position to 111
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 28, which was -4.5 lower than the previous day. The implied volatity was 30.15, the open interest changed by 16 which increased total open position to 114
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 34.35, which was 5.4 higher than the previous day. The implied volatity was 33.59, the open interest changed by -18 which decreased total open position to 98
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 29.5, which was -2.3 lower than the previous day. The implied volatity was 32.12, the open interest changed by 21 which increased total open position to 116
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 32.05, which was -24.55 lower than the previous day. The implied volatity was 29.92, the open interest changed by 52 which increased total open position to 95
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 56.9, which was -5.6 lower than the previous day. The implied volatity was 29.96, the open interest changed by 13 which increased total open position to 24
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 62.5, which was -11.5 lower than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 10
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 74, which was -26 lower than the previous day. The implied volatity was 31.94, the open interest changed by 7 which increased total open position to 10
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 100, which was 0 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 Mar TVSMOTOR was trading at 2250.90. The strike last trading price was 100, which was 0 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 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 100, which was 0 lower 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 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 100, which was 10 higher than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 2
On 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 90, which was 0 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 Mar TVSMOTOR was trading at 2332.90. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 90, which was -10 lower than the previous day. The implied volatity was 34.12, the open interest changed by 0 which decreased total open position to 1
On 5 Mar TVSMOTOR was trading at 2330.70. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Mar TVSMOTOR was trading at 2293.90. The strike last trading price was 100, which was 8.45 higher than the previous day. The implied volatity was 32.72, the open interest changed by 0 which decreased total open position to 0
On 3 Mar TVSMOTOR was trading at 2323.85. The strike last trading price was 91.55, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 28 Feb TVSMOTOR was trading at 2225.50. The strike last trading price was 91.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
