TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 01:20 PM IST
| TVSMOTOR 24APR2025 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2759.50 | 195 | 4 | - | 5 | 0 | 65 | |||
| 22 Apr | 2738.50 | 191 | 0 | 0.00 | 0 | -1 | 0 | |||
| 21 Apr | 2735.60 | 191 | 53.15 | - | 3 | 0 | 66 | |||
| 17 Apr | 2679.30 | 137.85 | 49.3 | 23.82 | 22 | -5 | 66 | |||
| 16 Apr | 2614.20 | 88 | 14.45 | - | 151 | 1 | 71 | |||
| 15 Apr | 2586.50 | 74.1 | 23.2 | 24.28 | 413 | -102 | 70 | |||
| 11 Apr | 2513.30 | 51.9 | 5.6 | 31.08 | 415 | 5 | 172 | |||
| 9 Apr | 2475.25 | 46.4 | 11.25 | 35.05 | 344 | 74 | 162 | |||
| 8 Apr | 2436.95 | 36.6 | 13.2 | 35.51 | 92 | -1 | 88 | |||
| 7 Apr | 2368.15 | 25.8 | -11.35 | 36.94 | 115 | 20 | 92 | |||
| 4 Apr | 2464.95 | 33.95 | -10.65 | 25.15 | 189 | -8 | 73 | |||
| 3 Apr | 2476.05 | 43.8 | -11.05 | 27.64 | 261 | 0 | 85 | |||
| 2 Apr | 2496.10 | 53.3 | 17.25 | 27.09 | 661 | -2 | 86 | |||
|
|
||||||||||
| 1 Apr | 2440.85 | 36 | 4.55 | 26.82 | 209 | 22 | 85 | |||
| 28 Mar | 2419.85 | 31.3 | -11.7 | 26.52 | 164 | 32 | 63 | |||
| 27 Mar | 2455.65 | 43 | 4.7 | 25.85 | 13 | 5 | 32 | |||
| 26 Mar | 2429.20 | 37.5 | -1.1 | 27.36 | 14 | 8 | 27 | |||
| 25 Mar | 2421.50 | 38.6 | 3.6 | 26.21 | 1 | 0 | 19 | |||
| 24 Mar | 2444.70 | 35 | 0 | 0.00 | 0 | 12 | 0 | |||
| 21 Mar | 2413.85 | 35 | 16.75 | 24.04 | 51 | 12 | 19 | |||
| 20 Mar | 2346.80 | 18.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Mar | 2319.75 | 18.25 | 0.35 | 27.20 | 1 | 0 | 6 | |||
| 18 Mar | 2311.75 | 17.9 | 5.4 | 26.36 | 3 | 0 | 5 | |||
| 17 Mar | 2266.80 | 12.5 | -4.45 | 27.41 | 4 | 3 | 4 | |||
| 12 Mar | 2259.00 | 58.8 | 0 | 7.73 | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 58.8 | 0 | 6.48 | 0 | 0 | 0 | |||
| 10 Mar | 2257.25 | 58.8 | 0 | 7.78 | 0 | 0 | 0 | |||
| 6 Mar | 2319.50 | 58.8 | 0 | 5.33 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2540 expiring on 24APR2025
Delta for 2540 CE is -
Historical price for 2540 CE is as follows
On 23 Apr TVSMOTOR was trading at 2759.50. The strike last trading price was 195, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 191, 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 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 191, which was 53.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 137.85, which was 49.3 higher than the previous day. The implied volatity was 23.82, the open interest changed by -5 which decreased total open position to 66
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 88, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 71
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 74.1, which was 23.2 higher than the previous day. The implied volatity was 24.28, the open interest changed by -102 which decreased total open position to 70
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 51.9, which was 5.6 higher than the previous day. The implied volatity was 31.08, the open interest changed by 5 which increased total open position to 172
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 46.4, which was 11.25 higher than the previous day. The implied volatity was 35.05, the open interest changed by 74 which increased total open position to 162
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 36.6, which was 13.2 higher than the previous day. The implied volatity was 35.51, the open interest changed by -1 which decreased total open position to 88
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 25.8, which was -11.35 lower than the previous day. The implied volatity was 36.94, the open interest changed by 20 which increased total open position to 92
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 33.95, which was -10.65 lower than the previous day. The implied volatity was 25.15, the open interest changed by -8 which decreased total open position to 73
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 43.8, which was -11.05 lower than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 85
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 53.3, which was 17.25 higher than the previous day. The implied volatity was 27.09, the open interest changed by -2 which decreased total open position to 86
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 36, which was 4.55 higher than the previous day. The implied volatity was 26.82, the open interest changed by 22 which increased total open position to 85
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 31.3, which was -11.7 lower than the previous day. The implied volatity was 26.52, the open interest changed by 32 which increased total open position to 63
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 43, which was 4.7 higher than the previous day. The implied volatity was 25.85, the open interest changed by 5 which increased total open position to 32
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 37.5, which was -1.1 lower than the previous day. The implied volatity was 27.36, the open interest changed by 8 which increased total open position to 27
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 38.6, which was 3.6 higher than the previous day. The implied volatity was 26.21, the open interest changed by 0 which decreased total open position to 19
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 35, which was 16.75 higher than the previous day. The implied volatity was 24.04, the open interest changed by 12 which increased total open position to 19
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 18.25, 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 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 18.25, which was 0.35 higher than the previous day. The implied volatity was 27.20, the open interest changed by 0 which decreased total open position to 6
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 17.9, which was 5.4 higher than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 5
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 12.5, which was -4.45 lower than the previous day. The implied volatity was 27.41, the open interest changed by 3 which increased total open position to 4
On 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 58.8, which was 0 lower than the previous day. The implied volatity was 7.73, 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 58.8, which was 0 lower than the previous day. The implied volatity was 6.48, 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 58.8, which was 0 lower than the previous day. The implied volatity was 7.78, 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 58.8, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 24APR2025 2540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2759.50 | 0.65 | 0 | 0.00 | 0 | -9 | 0 |
| 22 Apr | 2738.50 | 0.65 | -0.15 | 48.05 | 13 | -2 | 129 |
| 21 Apr | 2735.60 | 0.75 | -2.6 | 40.55 | 194 | 33 | 135 |
| 17 Apr | 2679.30 | 3.4 | -10.85 | 26.62 | 356 | -9 | 103 |
| 16 Apr | 2614.20 | 14.3 | -14.45 | 30.23 | 343 | 18 | 110 |
| 15 Apr | 2586.50 | 28.2 | -48.3 | 32.32 | 316 | 59 | 91 |
| 11 Apr | 2513.30 | 76.5 | -31.25 | 36.22 | 20 | 12 | 32 |
| 9 Apr | 2475.25 | 105.55 | -25.45 | 36.70 | 19 | -8 | 19 |
| 8 Apr | 2436.95 | 131 | -79 | 36.85 | 6 | 0 | 24 |
| 7 Apr | 2368.15 | 210 | 105.5 | 58.45 | 3 | -1 | 25 |
| 4 Apr | 2464.95 | 104.5 | 6.8 | 30.64 | 15 | 0 | 26 |
| 3 Apr | 2476.05 | 97.5 | 5.7 | 28.92 | 29 | 5 | 27 |
| 2 Apr | 2496.10 | 91.5 | -30.05 | 31.07 | 51 | 20 | 23 |
| 1 Apr | 2440.85 | 121.55 | 0 | 0.00 | 0 | 2 | 0 |
| 28 Mar | 2419.85 | 121.55 | -110.5 | 20.96 | 3 | 2 | 2 |
| 27 Mar | 2455.65 | 232.05 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 2429.20 | 232.05 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2421.50 | 232.05 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2444.70 | 232.05 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 2413.85 | 232.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2346.80 | 232.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2319.75 | 232.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2311.75 | 232.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2266.80 | 232.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 232.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 232.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 232.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2319.50 | 232.05 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2540 expiring on 24APR2025
Delta for 2540 PE is 0.00
Historical price for 2540 PE is as follows
On 23 Apr TVSMOTOR was trading at 2759.50. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 48.05, the open interest changed by -2 which decreased total open position to 129
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 0.75, which was -2.6 lower than the previous day. The implied volatity was 40.55, the open interest changed by 33 which increased total open position to 135
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 3.4, which was -10.85 lower than the previous day. The implied volatity was 26.62, the open interest changed by -9 which decreased total open position to 103
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 14.3, which was -14.45 lower than the previous day. The implied volatity was 30.23, the open interest changed by 18 which increased total open position to 110
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 28.2, which was -48.3 lower than the previous day. The implied volatity was 32.32, the open interest changed by 59 which increased total open position to 91
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 76.5, which was -31.25 lower than the previous day. The implied volatity was 36.22, the open interest changed by 12 which increased total open position to 32
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 105.55, which was -25.45 lower than the previous day. The implied volatity was 36.70, the open interest changed by -8 which decreased total open position to 19
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 131, which was -79 lower than the previous day. The implied volatity was 36.85, the open interest changed by 0 which decreased total open position to 24
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 210, which was 105.5 higher than the previous day. The implied volatity was 58.45, the open interest changed by -1 which decreased total open position to 25
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 104.5, which was 6.8 higher than the previous day. The implied volatity was 30.64, the open interest changed by 0 which decreased total open position to 26
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 97.5, which was 5.7 higher than the previous day. The implied volatity was 28.92, the open interest changed by 5 which increased total open position to 27
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 91.5, which was -30.05 lower than the previous day. The implied volatity was 31.07, the open interest changed by 20 which increased total open position to 23
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 121.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 121.55, which was -110.5 lower than the previous day. The implied volatity was 20.96, the open interest changed by 2 which increased total open position to 2
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 232.05, 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 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 232.05, 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 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 232.05, 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 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 232.05, 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 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 232.05, 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 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 232.05, 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 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 232.05, 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 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 232.05, 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 232.05, 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 232.05, 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 232.05, 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 232.05, 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 232.05, 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
