TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2806.70 | 310 | 80.15 | - | 27 | -20 | 309 | |||
| 22 Apr | 2738.50 | 229.85 | 0.1 | - | 35 | -17 | 329 | |||
| 21 Apr | 2735.60 | 229 | 54.55 | - | 65 | -9 | 346 | |||
| 17 Apr | 2679.30 | 174.45 | 51.9 | - | 85 | -35 | 355 | |||
| 16 Apr | 2614.20 | 121.85 | 17.75 | - | 267 | -30 | 449 | |||
| 15 Apr | 2586.50 | 103.45 | 32.95 | 22.39 | 811 | -46 | 481 | |||
|
|
||||||||||
| 11 Apr | 2513.30 | 72.6 | 9.8 | 31.45 | 1,511 | -66 | 527 | |||
| 9 Apr | 2475.25 | 63.4 | 15.05 | 35.47 | 2,569 | 62 | 602 | |||
| 8 Apr | 2436.95 | 48.25 | 14.5 | 34.67 | 1,020 | -41 | 541 | |||
| 7 Apr | 2368.15 | 34.9 | -17.05 | 36.55 | 1,301 | -77 | 584 | |||
| 4 Apr | 2464.95 | 50.95 | -10.75 | 25.89 | 1,518 | 90 | 660 | |||
| 3 Apr | 2476.05 | 60.45 | -12.75 | 27.73 | 1,595 | 40 | 571 | |||
| 2 Apr | 2496.10 | 71.45 | 22.5 | 26.93 | 5,820 | 111 | 543 | |||
| 1 Apr | 2440.85 | 50 | 6.65 | 26.71 | 1,889 | 3 | 436 | |||
| 28 Mar | 2419.85 | 42.5 | -18.6 | 26.10 | 1,676 | 29 | 433 | |||
| 27 Mar | 2455.65 | 61.7 | 9.45 | 27.87 | 1,491 | 143 | 403 | |||
| 26 Mar | 2429.20 | 51.1 | 1.6 | 27.54 | 647 | 95 | 260 | |||
| 25 Mar | 2421.50 | 48.85 | -12.2 | 24.95 | 521 | 7 | 164 | |||
| 24 Mar | 2444.70 | 60.5 | 12.65 | 26.80 | 461 | 65 | 157 | |||
| 21 Mar | 2413.85 | 47.25 | 17.9 | 23.77 | 316 | 45 | 90 | |||
| 20 Mar | 2346.80 | 30 | 3.85 | 26.70 | 40 | 17 | 45 | |||
| 19 Mar | 2319.75 | 26.15 | 2.6 | 27.56 | 20 | 8 | 27 | |||
| 18 Mar | 2311.75 | 23.55 | 4.9 | 25.73 | 9 | 7 | 18 | |||
| 17 Mar | 2266.80 | 18.65 | -5.35 | 27.94 | 10 | 8 | 10 | |||
| 12 Mar | 2259.00 | 24 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Mar | 2288.85 | 24 | 4 | 26.69 | 2 | 0 | 1 | |||
| 10 Mar | 2257.25 | 20 | -28.45 | 27.61 | 2 | 0 | 0 | |||
| 7 Mar | 2332.90 | 48.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 2319.50 | 48.45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 5 Mar | 2330.70 | 48.45 | -21.9 | 28.93 | 2 | 1 | 1 | |||
For Tvs Motor Company Ltd - strike price 2500 expiring on 24APR2025
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 310, which was 80.15 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 309
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 229.85, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 329
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 229, which was 54.55 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 346
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 174.45, which was 51.9 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 355
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 121.85, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 449
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 103.45, which was 32.95 higher than the previous day. The implied volatity was 22.39, the open interest changed by -46 which decreased total open position to 481
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 72.6, which was 9.8 higher than the previous day. The implied volatity was 31.45, the open interest changed by -66 which decreased total open position to 527
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 63.4, which was 15.05 higher than the previous day. The implied volatity was 35.47, the open interest changed by 62 which increased total open position to 602
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 48.25, which was 14.5 higher than the previous day. The implied volatity was 34.67, the open interest changed by -41 which decreased total open position to 541
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 34.9, which was -17.05 lower than the previous day. The implied volatity was 36.55, the open interest changed by -77 which decreased total open position to 584
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 50.95, which was -10.75 lower than the previous day. The implied volatity was 25.89, the open interest changed by 90 which increased total open position to 660
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 60.45, which was -12.75 lower than the previous day. The implied volatity was 27.73, the open interest changed by 40 which increased total open position to 571
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 71.45, which was 22.5 higher than the previous day. The implied volatity was 26.93, the open interest changed by 111 which increased total open position to 543
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 50, which was 6.65 higher than the previous day. The implied volatity was 26.71, the open interest changed by 3 which increased total open position to 436
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 42.5, which was -18.6 lower than the previous day. The implied volatity was 26.10, the open interest changed by 29 which increased total open position to 433
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 61.7, which was 9.45 higher than the previous day. The implied volatity was 27.87, the open interest changed by 143 which increased total open position to 403
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 51.1, which was 1.6 higher than the previous day. The implied volatity was 27.54, the open interest changed by 95 which increased total open position to 260
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 48.85, which was -12.2 lower than the previous day. The implied volatity was 24.95, the open interest changed by 7 which increased total open position to 164
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 60.5, which was 12.65 higher than the previous day. The implied volatity was 26.80, the open interest changed by 65 which increased total open position to 157
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 47.25, which was 17.9 higher than the previous day. The implied volatity was 23.77, the open interest changed by 45 which increased total open position to 90
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 30, which was 3.85 higher than the previous day. The implied volatity was 26.70, the open interest changed by 17 which increased total open position to 45
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 26.15, which was 2.6 higher than the previous day. The implied volatity was 27.56, the open interest changed by 8 which increased total open position to 27
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 23.55, which was 4.9 higher than the previous day. The implied volatity was 25.73, the open interest changed by 7 which increased total open position to 18
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 18.65, which was -5.35 lower than the previous day. The implied volatity was 27.94, the open interest changed by 8 which increased total open position to 10
On 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 24, 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 24, which was 4 higher than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 1
On 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 20, which was -28.45 lower than the previous day. The implied volatity was 27.61, 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 48.45, 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 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 48.45, 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 5 Mar TVSMOTOR was trading at 2330.70. The strike last trading price was 48.45, which was -21.9 lower than the previous day. The implied volatity was 28.93, the open interest changed by 1 which increased total open position to 1
| TVSMOTOR 24APR2025 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2806.70 | 0.3 | -0.1 | - | 50 | -27 | 225 |
| 22 Apr | 2738.50 | 0.4 | -0.2 | 53.15 | 63 | -20 | 254 |
| 21 Apr | 2735.60 | 0.55 | -1.55 | 45.73 | 270 | -33 | 276 |
| 17 Apr | 2679.30 | 2 | -7.45 | 29.23 | 585 | 53 | 312 |
| 16 Apr | 2614.20 | 8.6 | -8.35 | 31.83 | 645 | -5 | 258 |
| 15 Apr | 2586.50 | 17.25 | -36.1 | 32.67 | 954 | 17 | 264 |
| 11 Apr | 2513.30 | 48.7 | -37.35 | 32.03 | 492 | 73 | 247 |
| 9 Apr | 2475.25 | 85.65 | -22.1 | 38.53 | 82 | 1 | 175 |
| 8 Apr | 2436.95 | 104.75 | -51.35 | 36.89 | 172 | -37 | 173 |
| 7 Apr | 2368.15 | 156.05 | 71.1 | 44.60 | 70 | -6 | 213 |
| 4 Apr | 2464.95 | 83.9 | 10.05 | 32.05 | 415 | -20 | 222 |
| 3 Apr | 2476.05 | 74.3 | 4.3 | 28.93 | 396 | 4 | 241 |
| 2 Apr | 2496.10 | 69.95 | -25.7 | 30.93 | 1,468 | 110 | 236 |
| 1 Apr | 2440.85 | 95.65 | -17.3 | 31.17 | 131 | 22 | 124 |
| 28 Mar | 2419.85 | 114.4 | 20.95 | 29.79 | 280 | 11 | 102 |
| 27 Mar | 2455.65 | 90 | -20 | 27.11 | 110 | -3 | 87 |
| 26 Mar | 2429.20 | 110 | -3.7 | 28.56 | 17 | 2 | 89 |
| 25 Mar | 2421.50 | 113.7 | -9.35 | 31.30 | 29 | 22 | 88 |
| 24 Mar | 2444.70 | 123.05 | 4.05 | 36.04 | 37 | 27 | 65 |
| 21 Mar | 2413.85 | 119 | -54.3 | 30.05 | 29 | 13 | 38 |
| 20 Mar | 2346.80 | 173 | -13.95 | 30.73 | 16 | 13 | 24 |
| 19 Mar | 2319.75 | 187 | -17.05 | 27.95 | 11 | 8 | 8 |
| 18 Mar | 2311.75 | 204.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2266.80 | 204.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 204.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 204.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 204.05 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2332.90 | 204.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2319.50 | 204.05 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2330.70 | 204.05 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2500 expiring on 24APR2025
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 225
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 53.15, the open interest changed by -20 which decreased total open position to 254
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 0.55, which was -1.55 lower than the previous day. The implied volatity was 45.73, the open interest changed by -33 which decreased total open position to 276
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 2, which was -7.45 lower than the previous day. The implied volatity was 29.23, the open interest changed by 53 which increased total open position to 312
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 8.6, which was -8.35 lower than the previous day. The implied volatity was 31.83, the open interest changed by -5 which decreased total open position to 258
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 17.25, which was -36.1 lower than the previous day. The implied volatity was 32.67, the open interest changed by 17 which increased total open position to 264
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 48.7, which was -37.35 lower than the previous day. The implied volatity was 32.03, the open interest changed by 73 which increased total open position to 247
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 85.65, which was -22.1 lower than the previous day. The implied volatity was 38.53, the open interest changed by 1 which increased total open position to 175
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 104.75, which was -51.35 lower than the previous day. The implied volatity was 36.89, the open interest changed by -37 which decreased total open position to 173
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 156.05, which was 71.1 higher than the previous day. The implied volatity was 44.60, the open interest changed by -6 which decreased total open position to 213
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 83.9, which was 10.05 higher than the previous day. The implied volatity was 32.05, the open interest changed by -20 which decreased total open position to 222
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 74.3, which was 4.3 higher than the previous day. The implied volatity was 28.93, the open interest changed by 4 which increased total open position to 241
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 69.95, which was -25.7 lower than the previous day. The implied volatity was 30.93, the open interest changed by 110 which increased total open position to 236
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 95.65, which was -17.3 lower than the previous day. The implied volatity was 31.17, the open interest changed by 22 which increased total open position to 124
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 114.4, which was 20.95 higher than the previous day. The implied volatity was 29.79, the open interest changed by 11 which increased total open position to 102
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 90, which was -20 lower than the previous day. The implied volatity was 27.11, the open interest changed by -3 which decreased total open position to 87
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 110, which was -3.7 lower than the previous day. The implied volatity was 28.56, the open interest changed by 2 which increased total open position to 89
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 113.7, which was -9.35 lower than the previous day. The implied volatity was 31.30, the open interest changed by 22 which increased total open position to 88
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 123.05, which was 4.05 higher than the previous day. The implied volatity was 36.04, the open interest changed by 27 which increased total open position to 65
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 119, which was -54.3 lower than the previous day. The implied volatity was 30.05, the open interest changed by 13 which increased total open position to 38
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 173, which was -13.95 lower than the previous day. The implied volatity was 30.73, 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 187, which was -17.05 lower than the previous day. The implied volatity was 27.95, the open interest changed by 8 which increased total open position to 8
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 204.05, 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 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 204.05, 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 204.05, 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 204.05, 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 204.05, 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 204.05, 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 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 204.05, 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 5 Mar TVSMOTOR was trading at 2330.70. The strike last trading price was 204.05, 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
