TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
15 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.15
Theta: -0.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 2586.50 | 137.4 | 44.85 | 15.99 | 61 | -36 | 121 | |||
| 11 Apr | 2513.30 | 92.2 | 8.65 | 28.70 | 220 | -49 | 157 | |||
| 9 Apr | 2475.25 | 86.85 | 22.75 | 37.38 | 1,098 | -82 | 209 | |||
| 8 Apr | 2436.95 | 65.15 | 20.45 | 34.86 | 238 | 1 | 292 | |||
| 7 Apr | 2368.15 | 46.05 | -23.55 | 35.90 | 609 | 42 | 292 | |||
| 4 Apr | 2464.95 | 69.35 | -13 | 25.39 | 386 | 44 | 252 | |||
| 3 Apr | 2476.05 | 81.8 | -13.4 | 28.22 | 350 | 38 | 208 | |||
| 2 Apr | 2496.10 | 93.4 | 27.2 | 26.76 | 989 | -50 | 171 | |||
| 1 Apr | 2440.85 | 68.05 | 9.6 | 26.76 | 829 | 11 | 222 | |||
| 28 Mar | 2419.85 | 57.8 | -21.75 | 26.04 | 808 | 96 | 211 | |||
| 27 Mar | 2455.65 | 80.5 | 13.55 | 28.03 | 245 | 32 | 115 | |||
| 26 Mar | 2429.20 | 66 | 1.85 | 27.05 | 118 | 33 | 77 | |||
| 25 Mar | 2421.50 | 63.9 | -15.55 | 24.33 | 63 | 12 | 42 | |||
| 24 Mar | 2444.70 | 78.15 | 35.8 | 26.68 | 62 | 27 | 29 | |||
| 21 Mar | 2413.85 | 42.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 2346.80 | 42.35 | 7.35 | 27.30 | 2 | 0 | 2 | |||
| 19 Mar | 2319.75 | 35 | 4.35 | 26.60 | 2 | 0 | 1 | |||
| 18 Mar | 2311.75 | 30.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 2266.80 | 30.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 2259.00 | 30.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 30.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 10 Mar | 2257.25 | 30.65 | -52.9 | 28.90 | 1 | 0 | 0 | |||
| 7 Mar | 2332.90 | 83.55 | 0 | 2.94 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 2319.50 | 83.55 | 0 | 3.17 | 0 | 0 | 0 | |||
| 5 Mar | 2330.70 | 83.55 | 0 | 2.88 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2460 expiring on 24APR2025
Delta for 2460 CE is 0.99
Historical price for 2460 CE is as follows
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 137.4, which was 44.85 higher than the previous day. The implied volatity was 15.99, the open interest changed by -36 which decreased total open position to 121
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 92.2, which was 8.65 higher than the previous day. The implied volatity was 28.70, the open interest changed by -49 which decreased total open position to 157
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 86.85, which was 22.75 higher than the previous day. The implied volatity was 37.38, the open interest changed by -82 which decreased total open position to 209
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 65.15, which was 20.45 higher than the previous day. The implied volatity was 34.86, the open interest changed by 1 which increased total open position to 292
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 46.05, which was -23.55 lower than the previous day. The implied volatity was 35.90, the open interest changed by 42 which increased total open position to 292
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 69.35, which was -13 lower than the previous day. The implied volatity was 25.39, the open interest changed by 44 which increased total open position to 252
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 81.8, which was -13.4 lower than the previous day. The implied volatity was 28.22, the open interest changed by 38 which increased total open position to 208
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 93.4, which was 27.2 higher than the previous day. The implied volatity was 26.76, the open interest changed by -50 which decreased total open position to 171
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 68.05, which was 9.6 higher than the previous day. The implied volatity was 26.76, the open interest changed by 11 which increased total open position to 222
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 57.8, which was -21.75 lower than the previous day. The implied volatity was 26.04, the open interest changed by 96 which increased total open position to 211
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 80.5, which was 13.55 higher than the previous day. The implied volatity was 28.03, the open interest changed by 32 which increased total open position to 115
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 66, which was 1.85 higher than the previous day. The implied volatity was 27.05, the open interest changed by 33 which increased total open position to 77
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 63.9, which was -15.55 lower than the previous day. The implied volatity was 24.33, the open interest changed by 12 which increased total open position to 42
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 78.15, which was 35.8 higher than the previous day. The implied volatity was 26.68, the open interest changed by 27 which increased total open position to 29
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 42.35, 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 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 42.35, which was 7.35 higher than the previous day. The implied volatity was 27.30, the open interest changed by 0 which decreased total open position to 2
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 35, which was 4.35 higher than the previous day. The implied volatity was 26.60, the open interest changed by 0 which decreased total open position to 1
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 30.65, 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 30.65, 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 30.65, 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 30.65, 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 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 30.65, which was -52.9 lower than the previous day. The implied volatity was 28.90, 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 83.55, which was 0 lower than the previous day. The implied volatity was 2.94, 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 83.55, which was 0 lower than the previous day. The implied volatity was 3.17, 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 83.55, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 24APR2025 2460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.95
Theta: -1.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 2586.50 | 11.2 | -29 | 34.39 | 515 | -65 | 188 |
| 11 Apr | 2513.30 | 40.55 | -25.15 | 36.44 | 222 | 8 | 253 |
| 9 Apr | 2475.25 | 64 | -21.4 | 37.81 | 351 | 36 | 240 |
| 8 Apr | 2436.95 | 84.35 | -51.15 | 38.26 | 53 | -10 | 205 |
| 7 Apr | 2368.15 | 131.9 | 68.8 | 45.70 | 282 | -19 | 216 |
| 4 Apr | 2464.95 | 62.6 | 7.5 | 31.65 | 625 | 45 | 236 |
| 3 Apr | 2476.05 | 54.4 | 2.35 | 28.81 | 336 | 31 | 191 |
| 2 Apr | 2496.10 | 53.2 | -21.6 | 31.41 | 607 | 55 | 161 |
| 1 Apr | 2440.85 | 74.8 | -13.15 | 31.52 | 524 | -33 | 106 |
| 28 Mar | 2419.85 | 87.85 | 15.05 | 28.77 | 476 | 130 | 139 |
| 27 Mar | 2455.65 | 71.35 | -31.95 | 28.10 | 9 | 1 | 10 |
| 26 Mar | 2429.20 | 103.3 | 0 | 0.00 | 0 | 6 | 0 |
| 25 Mar | 2421.50 | 103.3 | 13.1 | 35.66 | 7 | 5 | 8 |
| 24 Mar | 2444.70 | 90.2 | 4.5 | 32.63 | 5 | 0 | 3 |
| 21 Mar | 2413.85 | 85.7 | -92 | 26.53 | 4 | 2 | 2 |
| 20 Mar | 2346.80 | 177.7 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2319.75 | 177.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2311.75 | 177.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2266.80 | 177.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 177.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 177.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 177.7 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2332.90 | 177.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2319.50 | 177.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2330.70 | 177.7 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2460 expiring on 24APR2025
Delta for 2460 PE is -0.15
Historical price for 2460 PE is as follows
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 11.2, which was -29 lower than the previous day. The implied volatity was 34.39, the open interest changed by -65 which decreased total open position to 188
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 40.55, which was -25.15 lower than the previous day. The implied volatity was 36.44, the open interest changed by 8 which increased total open position to 253
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 64, which was -21.4 lower than the previous day. The implied volatity was 37.81, the open interest changed by 36 which increased total open position to 240
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 84.35, which was -51.15 lower than the previous day. The implied volatity was 38.26, the open interest changed by -10 which decreased total open position to 205
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 131.9, which was 68.8 higher than the previous day. The implied volatity was 45.70, the open interest changed by -19 which decreased total open position to 216
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 62.6, which was 7.5 higher than the previous day. The implied volatity was 31.65, the open interest changed by 45 which increased total open position to 236
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 54.4, which was 2.35 higher than the previous day. The implied volatity was 28.81, the open interest changed by 31 which increased total open position to 191
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 53.2, which was -21.6 lower than the previous day. The implied volatity was 31.41, the open interest changed by 55 which increased total open position to 161
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 74.8, which was -13.15 lower than the previous day. The implied volatity was 31.52, the open interest changed by -33 which decreased total open position to 106
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 87.85, which was 15.05 higher than the previous day. The implied volatity was 28.77, the open interest changed by 130 which increased total open position to 139
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 71.35, which was -31.95 lower than the previous day. The implied volatity was 28.10, the open interest changed by 1 which increased total open position to 10
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 103.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 103.3, which was 13.1 higher than the previous day. The implied volatity was 35.66, the open interest changed by 5 which increased total open position to 8
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 90.2, which was 4.5 higher than the previous day. The implied volatity was 32.63, 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 85.7, which was -92 lower than the previous day. The implied volatity was 26.53, the open interest changed by 2 which increased total open position to 2
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 177.7, 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 177.7, 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 177.7, 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 177.7, 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 177.7, 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 177.7, 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 177.7, 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 177.7, 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 177.7, 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 177.7, 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
