TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
11 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 1.46
Theta: -2.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2513.30 | 126.45 | 18.7 | 32.44 | 21 | -7 | 74 | |||
| 9 Apr | 2475.25 | 108.45 | 24.1 | 36.62 | 199 | -11 | 82 | |||
| 8 Apr | 2436.95 | 83.25 | 29.25 | 33.90 | 398 | 29 | 93 | |||
| 7 Apr | 2368.15 | 54 | -40.85 | 32.24 | 85 | 10 | 64 | |||
|
|
||||||||||
| 4 Apr | 2464.95 | 94.85 | -12.25 | 26.19 | 33 | 0 | 56 | |||
| 3 Apr | 2476.05 | 106.5 | -14.9 | 28.57 | 24 | -3 | 58 | |||
| 2 Apr | 2496.10 | 121.4 | 33.9 | 27.67 | 66 | -8 | 62 | |||
| 1 Apr | 2440.85 | 87.2 | 9.3 | 25.66 | 507 | -17 | 70 | |||
| 28 Mar | 2419.85 | 76.85 | -23.75 | 26.05 | 235 | 70 | 87 | |||
| 27 Mar | 2455.65 | 99.75 | 14.75 | 27.09 | 29 | 3 | 18 | |||
| 26 Mar | 2429.20 | 85 | 2.1 | 26.86 | 46 | 7 | 14 | |||
| 25 Mar | 2421.50 | 82.85 | -16.9 | 23.79 | 17 | -2 | 7 | |||
| 24 Mar | 2444.70 | 99.75 | 17.7 | 26.80 | 50 | 1 | 8 | |||
| 21 Mar | 2413.85 | 81.05 | 10.75 | 23.00 | 8 | 5 | 6 | |||
| 20 Mar | 2346.80 | 70.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 2319.75 | 70.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 2311.75 | 70.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 2266.80 | 70.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 2259.00 | 70.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 70.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 2257.25 | 70.3 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Mar | 2332.90 | 70.3 | -28.35 | 28.17 | 1 | 0 | 0 | |||
| 6 Mar | 2319.50 | 98.65 | 0 | 2.02 | 0 | 0 | 0 | |||
| 5 Mar | 2330.70 | 98.65 | 0 | 1.86 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2420 expiring on 24APR2025
Delta for 2420 CE is 0.77
Historical price for 2420 CE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 126.45, which was 18.7 higher than the previous day. The implied volatity was 32.44, the open interest changed by -7 which decreased total open position to 74
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 108.45, which was 24.1 higher than the previous day. The implied volatity was 36.62, the open interest changed by -11 which decreased total open position to 82
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 83.25, which was 29.25 higher than the previous day. The implied volatity was 33.90, the open interest changed by 29 which increased total open position to 93
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 54, which was -40.85 lower than the previous day. The implied volatity was 32.24, the open interest changed by 10 which increased total open position to 64
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 94.85, which was -12.25 lower than the previous day. The implied volatity was 26.19, the open interest changed by 0 which decreased total open position to 56
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 106.5, which was -14.9 lower than the previous day. The implied volatity was 28.57, the open interest changed by -3 which decreased total open position to 58
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 121.4, which was 33.9 higher than the previous day. The implied volatity was 27.67, the open interest changed by -8 which decreased total open position to 62
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 87.2, which was 9.3 higher than the previous day. The implied volatity was 25.66, the open interest changed by -17 which decreased total open position to 70
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 76.85, which was -23.75 lower than the previous day. The implied volatity was 26.05, the open interest changed by 70 which increased total open position to 87
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 99.75, which was 14.75 higher than the previous day. The implied volatity was 27.09, the open interest changed by 3 which increased total open position to 18
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 85, which was 2.1 higher than the previous day. The implied volatity was 26.86, the open interest changed by 7 which increased total open position to 14
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 82.85, which was -16.9 lower than the previous day. The implied volatity was 23.79, the open interest changed by -2 which decreased total open position to 7
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 99.75, which was 17.7 higher than the previous day. The implied volatity was 26.80, the open interest changed by 1 which increased total open position to 8
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 81.05, which was 10.75 higher than the previous day. The implied volatity was 23.00, the open interest changed by 5 which increased total open position to 6
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 70.3, 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 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 70.3, 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 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 70.3, 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 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 70.3, 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 70.3, 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 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 70.3, 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 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 70.3, 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 7 Mar TVSMOTOR was trading at 2332.90. The strike last trading price was 70.3, which was -28.35 lower than the previous day. The implied volatity was 28.17, 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 98.65, which was 0 lower than the previous day. The implied volatity was 2.02, 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 98.65, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 24APR2025 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 1.53
Theta: -1.97
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2513.30 | 28 | -23.4 | 36.61 | 248 | -3 | 93 |
| 9 Apr | 2475.25 | 50 | -14.95 | 39.34 | 427 | 26 | 96 |
| 8 Apr | 2436.95 | 62.95 | -48.5 | 37.52 | 265 | -5 | 73 |
| 7 Apr | 2368.15 | 105.15 | 59.4 | 44.24 | 320 | -3 | 92 |
| 4 Apr | 2464.95 | 45.9 | 5.85 | 31.76 | 186 | 6 | 96 |
| 3 Apr | 2476.05 | 39.45 | 0.85 | 29.26 | 125 | 0 | 91 |
| 2 Apr | 2496.10 | 39.65 | -15.3 | 31.93 | 325 | 34 | 89 |
| 1 Apr | 2440.85 | 54.3 | -13.95 | 30.66 | 206 | 34 | 69 |
| 28 Mar | 2419.85 | 67.15 | 10.7 | 28.78 | 140 | 24 | 35 |
| 27 Mar | 2455.65 | 52.85 | -100.35 | 27.92 | 13 | 10 | 10 |
| 26 Mar | 2429.20 | 153.2 | 0 | 0.98 | 0 | 0 | 0 |
| 25 Mar | 2421.50 | 153.2 | 0 | 1.32 | 0 | 0 | 0 |
| 24 Mar | 2444.70 | 153.2 | 0 | 1.80 | 0 | 0 | 0 |
| 21 Mar | 2413.85 | 153.2 | 0 | 1.15 | 0 | 0 | 0 |
| 20 Mar | 2346.80 | 153.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2319.75 | 153.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2311.75 | 153.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2266.80 | 153.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 153.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 153.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 153.2 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2332.90 | 153.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2319.50 | 153.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2330.70 | 153.2 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2420 expiring on 24APR2025
Delta for 2420 PE is -0.26
Historical price for 2420 PE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 28, which was -23.4 lower than the previous day. The implied volatity was 36.61, the open interest changed by -3 which decreased total open position to 93
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 50, which was -14.95 lower than the previous day. The implied volatity was 39.34, the open interest changed by 26 which increased total open position to 96
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 62.95, which was -48.5 lower than the previous day. The implied volatity was 37.52, the open interest changed by -5 which decreased total open position to 73
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 105.15, which was 59.4 higher than the previous day. The implied volatity was 44.24, the open interest changed by -3 which decreased total open position to 92
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 45.9, which was 5.85 higher than the previous day. The implied volatity was 31.76, the open interest changed by 6 which increased total open position to 96
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 39.45, which was 0.85 higher than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 91
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 39.65, which was -15.3 lower than the previous day. The implied volatity was 31.93, the open interest changed by 34 which increased total open position to 89
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 54.3, which was -13.95 lower than the previous day. The implied volatity was 30.66, the open interest changed by 34 which increased total open position to 69
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 67.15, which was 10.7 higher than the previous day. The implied volatity was 28.78, the open interest changed by 24 which increased total open position to 35
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 52.85, which was -100.35 lower than the previous day. The implied volatity was 27.92, the open interest changed by 10 which increased total open position to 10
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 153.2, which was 0 lower than the previous day. The implied volatity was 0.98, 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 153.2, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 153.2, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 153.2, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 153.2, 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 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 153.2, 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 153.2, 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 153.2, 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 153.2, 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 153.2, 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 153.2, 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 153.2, 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 153.2, 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 153.2, 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
