TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
11 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.73
Theta: -1.42
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2513.30 | 190 | 55 | 29.87 | 1 | 0 | 30 | |||
| 9 Apr | 2475.25 | 135 | -3.5 | - | 3 | -1 | 31 | |||
| 8 Apr | 2436.95 | 138.5 | 40.95 | 36.52 | 36 | 8 | 33 | |||
| 7 Apr | 2368.15 | 102.55 | -65.8 | 36.02 | 116 | 12 | 23 | |||
| 4 Apr | 2464.95 | 168.35 | -29.55 | 35.38 | 2 | 1 | 11 | |||
| 3 Apr | 2476.05 | 197.9 | 0 | 0.00 | 0 | 1 | 0 | |||
| 2 Apr | 2496.10 | 197.9 | 55.4 | 37.17 | 1 | 0 | 9 | |||
| 1 Apr | 2440.85 | 142.5 | 17.05 | 25.73 | 9 | 7 | 9 | |||
| 28 Mar | 2419.85 | 125.45 | -24.6 | 25.89 | 4 | 0 | 2 | |||
| 27 Mar | 2455.65 | 150.05 | 6.05 | 23.63 | 2 | 0 | 3 | |||
| 26 Mar | 2429.20 | 144 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 144 | -0.05 | 27.91 | 1 | 0 | 3 | |||
| 24 Mar | 2444.70 | 144.05 | 1.1 | 23.12 | 2 | 0 | 3 | |||
| 21 Mar | 2413.85 | 142.95 | 55.95 | 27.66 | 2 | -1 | 2 | |||
| 20 Mar | 2346.80 | 87 | -47.6 | 25.59 | 3 | 2 | 2 | |||
| 19 Mar | 2319.75 | 134.6 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2311.75 | 134.6 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2266.80 | 134.6 | 0 | 1.92 | 0 | 0 | 0 | |||
| 13 Mar | 2250.90 | 134.6 | 0 | 2.16 | 0 | 0 | 0 | |||
| 12 Mar | 2259.00 | 134.6 | 0 | 2.07 | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 134.6 | 0 | 1.08 | 0 | 0 | 0 | |||
| 10 Mar | 2257.25 | 134.6 | 0 | 2.18 | 0 | 0 | 0 | |||
| 7 Mar | 2332.90 | 134.6 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2319.50 | 134.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 2330.70 | 134.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2293.90 | 134.6 | 0 | 0.60 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Mar | 2323.85 | 134.6 | 0 | - | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2340 expiring on 24APR2025
Delta for 2340 CE is 0.92
Historical price for 2340 CE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 190, which was 55 higher than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 30
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 135, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 31
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 138.5, which was 40.95 higher than the previous day. The implied volatity was 36.52, the open interest changed by 8 which increased total open position to 33
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 102.55, which was -65.8 lower than the previous day. The implied volatity was 36.02, the open interest changed by 12 which increased total open position to 23
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 168.35, which was -29.55 lower than the previous day. The implied volatity was 35.38, the open interest changed by 1 which increased total open position to 11
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 197.9, 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 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 197.9, which was 55.4 higher than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 9
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 142.5, which was 17.05 higher than the previous day. The implied volatity was 25.73, the open interest changed by 7 which increased total open position to 9
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 125.45, which was -24.6 lower than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 2
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 150.05, which was 6.05 higher than the previous day. The implied volatity was 23.63, the open interest changed by 0 which decreased total open position to 3
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 144, 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 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 144, which was -0.05 lower than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 3
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 144.05, which was 1.1 higher than the previous day. The implied volatity was 23.12, the open interest changed by 0 which decreased total open position to 3
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 142.95, which was 55.95 higher than the previous day. The implied volatity was 27.66, the open interest changed by -1 which decreased total open position to 2
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 87, which was -47.6 lower than the previous day. The implied volatity was 25.59, the open interest changed by 2 which increased total open position to 2
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 134.6, 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
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 134.6, 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
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 134.6, which was 0 lower than the previous day. The implied volatity was 1.92, 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 134.6, which was 0 lower than the previous day. The implied volatity was 2.16, 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 134.6, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 134.6, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 134.6, which was 0 lower than the previous day. The implied volatity was 2.18, 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 134.6, 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
On 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 134.6, 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
On 5 Mar TVSMOTOR was trading at 2330.70. The strike last trading price was 134.6, 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
On 4 Mar TVSMOTOR was trading at 2293.90. The strike last trading price was 134.6, which was 0 lower than the previous day. The implied volatity was 0.60, 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 134.6, 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
| TVSMOTOR 24APR2025 2340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 1.09
Theta: -1.57
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2513.30 | 14.8 | -13.25 | 39.83 | 102 | -14 | 163 |
| 9 Apr | 2475.25 | 27.5 | -10.2 | 40.89 | 127 | 29 | 175 |
| 8 Apr | 2436.95 | 35.7 | -42.9 | 39.12 | 111 | 8 | 148 |
| 7 Apr | 2368.15 | 67.3 | 42.35 | 45.06 | 298 | 31 | 139 |
| 4 Apr | 2464.95 | 24.95 | 5.05 | 33.60 | 63 | 0 | 107 |
| 3 Apr | 2476.05 | 19.7 | -0.35 | 30.61 | 60 | 0 | 113 |
| 2 Apr | 2496.10 | 20.3 | -9.65 | 32.80 | 171 | 67 | 113 |
| 1 Apr | 2440.85 | 30.15 | -7.65 | 32.13 | 148 | 18 | 45 |
| 28 Mar | 2419.85 | 37.8 | 0.15 | 29.74 | 71 | 10 | 27 |
| 27 Mar | 2455.65 | 37.65 | 0.65 | 33.63 | 9 | 0 | 16 |
| 26 Mar | 2429.20 | 37 | -5.6 | 29.15 | 12 | 6 | 15 |
| 25 Mar | 2421.50 | 42.6 | 5.35 | 32.07 | 3 | 0 | 8 |
| 24 Mar | 2444.70 | 37.25 | -37.65 | 30.79 | 5 | 4 | 7 |
| 21 Mar | 2413.85 | 74.9 | 0 | 0.00 | 0 | 3 | 0 |
| 20 Mar | 2346.80 | 74.9 | -35.15 | 30.22 | 3 | 1 | 1 |
| 19 Mar | 2319.75 | 110.05 | 0 | 0.23 | 0 | 0 | 0 |
| 18 Mar | 2311.75 | 110.05 | 0 | 0.08 | 0 | 0 | 0 |
| 17 Mar | 2266.80 | 110.05 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2250.90 | 110.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 110.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 110.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 110.05 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2332.90 | 110.05 | 0 | 0.75 | 0 | 0 | 0 |
| 6 Mar | 2319.50 | 110.05 | 0 | 0.49 | 0 | 0 | 0 |
| 5 Mar | 2330.70 | 110.05 | 0 | 0.74 | 0 | 0 | 0 |
| 4 Mar | 2293.90 | 110.05 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 2323.85 | 110.05 | 0 | 0.64 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2340 expiring on 24APR2025
Delta for 2340 PE is -0.15
Historical price for 2340 PE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 14.8, which was -13.25 lower than the previous day. The implied volatity was 39.83, the open interest changed by -14 which decreased total open position to 163
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 27.5, which was -10.2 lower than the previous day. The implied volatity was 40.89, the open interest changed by 29 which increased total open position to 175
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 35.7, which was -42.9 lower than the previous day. The implied volatity was 39.12, the open interest changed by 8 which increased total open position to 148
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 67.3, which was 42.35 higher than the previous day. The implied volatity was 45.06, the open interest changed by 31 which increased total open position to 139
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 24.95, which was 5.05 higher than the previous day. The implied volatity was 33.60, the open interest changed by 0 which decreased total open position to 107
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 19.7, which was -0.35 lower than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 113
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 20.3, which was -9.65 lower than the previous day. The implied volatity was 32.80, the open interest changed by 67 which increased total open position to 113
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 30.15, which was -7.65 lower than the previous day. The implied volatity was 32.13, the open interest changed by 18 which increased total open position to 45
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 37.8, which was 0.15 higher than the previous day. The implied volatity was 29.74, the open interest changed by 10 which increased total open position to 27
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 37.65, which was 0.65 higher than the previous day. The implied volatity was 33.63, the open interest changed by 0 which decreased total open position to 16
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 37, which was -5.6 lower than the previous day. The implied volatity was 29.15, the open interest changed by 6 which increased total open position to 15
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 42.6, which was 5.35 higher than the previous day. The implied volatity was 32.07, the open interest changed by 0 which decreased total open position to 8
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 37.25, which was -37.65 lower than the previous day. The implied volatity was 30.79, the open interest changed by 4 which increased total open position to 7
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 74.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 74.9, which was -35.15 lower than the previous day. The implied volatity was 30.22, the open interest changed by 1 which increased total open position to 1
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 110.05, 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
On 13 Mar TVSMOTOR was trading at 2250.90. The strike last trading price was 110.05, 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
On 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 110.05, 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
On 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 110.05, 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
On 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 110.05, 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
On 7 Mar TVSMOTOR was trading at 2332.90. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TVSMOTOR was trading at 2330.70. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TVSMOTOR was trading at 2293.90. The strike last trading price was 110.05, 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
On 3 Mar TVSMOTOR was trading at 2323.85. The strike last trading price was 110.05, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
