TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2806.70 | 182 | 55.4 | - | 1 | 0 | 82 | |||
| 22 Apr | 2738.50 | 126.6 | 0 | 0.00 | 0 | -9 | 0 | |||
| 21 Apr | 2735.60 | 126.6 | 26.6 | - | 10 | -6 | 85 | |||
| 17 Apr | 2679.30 | 100 | 41.1 | 21.53 | 107 | -44 | 91 | |||
| 16 Apr | 2614.20 | 60 | 9.7 | 18.10 | 405 | -12 | 136 | |||
| 15 Apr | 2586.50 | 52 | 16.65 | 26.44 | 1,196 | 74 | 148 | |||
| 11 Apr | 2513.30 | 36 | 2.1 | 31.02 | 71 | -5 | 74 | |||
| 9 Apr | 2475.25 | 34.25 | 8.15 | 35.46 | 62 | 3 | 81 | |||
| 8 Apr | 2436.95 | 26.1 | 10.55 | 35.45 | 43 | -7 | 78 | |||
| 7 Apr | 2368.15 | 15.55 | -10.35 | 34.88 | 41 | -5 | 85 | |||
| 4 Apr | 2464.95 | 25.1 | -6.55 | 26.52 | 132 | 29 | 96 | |||
| 3 Apr | 2476.05 | 30.9 | -9.6 | 27.63 | 107 | -2 | 68 | |||
| 2 Apr | 2496.10 | 40.3 | 14.4 | 27.91 | 266 | 26 | 68 | |||
|
|
||||||||||
| 1 Apr | 2440.85 | 26.3 | 3.65 | 27.46 | 89 | 14 | 41 | |||
| 28 Mar | 2419.85 | 22.6 | -7.9 | 26.87 | 100 | 26 | 27 | |||
| 27 Mar | 2455.65 | 30.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 2429.20 | 30.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 25 Mar | 2421.50 | 30.5 | -18.45 | 27.37 | 2 | 1 | 1 | |||
| 24 Mar | 2444.70 | 48.95 | 0 | 4.07 | 0 | 0 | 0 | |||
| 21 Mar | 2413.85 | 48.95 | 0 | 4.52 | 0 | 0 | 0 | |||
| 20 Mar | 2346.80 | 48.95 | 0 | 7.02 | 0 | 0 | 0 | |||
| 19 Mar | 2319.75 | 48.95 | 0 | 7.76 | 0 | 0 | 0 | |||
| 18 Mar | 2311.75 | 48.95 | 0 | 7.57 | 0 | 0 | 0 | |||
| 17 Mar | 2266.80 | 48.95 | 0 | 9.53 | 0 | 0 | 0 | |||
| 12 Mar | 2259.00 | 48.95 | 0 | 9.57 | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 48.95 | 0 | 8.16 | 0 | 0 | 0 | |||
| 10 Mar | 2257.25 | 48.95 | 0 | 8.75 | 0 | 0 | 0 | |||
| 6 Mar | 2319.50 | 48.95 | 0 | 6.78 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2580 expiring on 24APR2025
Delta for 2580 CE is -
Historical price for 2580 CE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 182, which was 55.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 126.6, 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 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 126.6, which was 26.6 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 85
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 100, which was 41.1 higher than the previous day. The implied volatity was 21.53, the open interest changed by -44 which decreased total open position to 91
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 60, which was 9.7 higher than the previous day. The implied volatity was 18.10, the open interest changed by -12 which decreased total open position to 136
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 52, which was 16.65 higher than the previous day. The implied volatity was 26.44, the open interest changed by 74 which increased total open position to 148
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 36, which was 2.1 higher than the previous day. The implied volatity was 31.02, the open interest changed by -5 which decreased total open position to 74
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 34.25, which was 8.15 higher than the previous day. The implied volatity was 35.46, the open interest changed by 3 which increased total open position to 81
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 26.1, which was 10.55 higher than the previous day. The implied volatity was 35.45, the open interest changed by -7 which decreased total open position to 78
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 15.55, which was -10.35 lower than the previous day. The implied volatity was 34.88, the open interest changed by -5 which decreased total open position to 85
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 25.1, which was -6.55 lower than the previous day. The implied volatity was 26.52, the open interest changed by 29 which increased total open position to 96
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 30.9, which was -9.6 lower than the previous day. The implied volatity was 27.63, the open interest changed by -2 which decreased total open position to 68
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 40.3, which was 14.4 higher than the previous day. The implied volatity was 27.91, the open interest changed by 26 which increased total open position to 68
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 26.3, which was 3.65 higher than the previous day. The implied volatity was 27.46, the open interest changed by 14 which increased total open position to 41
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 22.6, which was -7.9 lower than the previous day. The implied volatity was 26.87, the open interest changed by 26 which increased total open position to 27
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 30.5, 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 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 30.5, 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 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 30.5, which was -18.45 lower than the previous day. The implied volatity was 27.37, the open interest changed by 1 which increased total open position to 1
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 48.95, which was 0 lower than the previous day. The implied volatity was 4.07, 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 48.95, which was 0 lower than the previous day. The implied volatity was 4.52, 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 48.95, which was 0 lower than the previous day. The implied volatity was 7.02, 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 48.95, which was 0 lower than the previous day. The implied volatity was 7.76, 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 48.95, which was 0 lower than the previous day. The implied volatity was 7.57, 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 48.95, which was 0 lower than the previous day. The implied volatity was 9.53, 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 48.95, which was 0 lower than the previous day. The implied volatity was 9.57, 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 48.95, which was 0 lower than the previous day. The implied volatity was 8.16, 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 48.95, which was 0 lower than the previous day. The implied volatity was 8.75, 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 48.95, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 24APR2025 2580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2806.70 | 0.6 | -0.2 | - | 3 | 0 | 91 |
| 22 Apr | 2738.50 | 0.8 | -0.6 | 40.56 | 60 | 4 | 99 |
| 21 Apr | 2735.60 | 1.35 | -5 | 36.79 | 294 | -27 | 97 |
| 17 Apr | 2679.30 | 6.25 | -20.75 | 24.33 | 537 | 9 | 123 |
| 16 Apr | 2614.20 | 25.5 | -17.85 | 30.24 | 580 | 61 | 117 |
| 15 Apr | 2586.50 | 44.3 | -100.7 | 32.47 | 447 | 56 | 56 |
| 11 Apr | 2513.30 | 145 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 2475.25 | 145 | 11.9 | 43.67 | 1 | 0 | 3 |
| 8 Apr | 2436.95 | 133.1 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2368.15 | 133.1 | 0 | 0.00 | 0 | -1 | 0 |
| 4 Apr | 2464.95 | 133.1 | -17.35 | 31.38 | 3 | 0 | 4 |
| 3 Apr | 2476.05 | 150.45 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 2496.10 | 150.45 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 2440.85 | 150.45 | 0 | 0.00 | 0 | 3 | 0 |
| 28 Mar | 2419.85 | 150.45 | -111.35 | 18.77 | 4 | 3 | 3 |
| 27 Mar | 2455.65 | 261.8 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 2429.20 | 261.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2421.50 | 261.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2444.70 | 261.8 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 2413.85 | 261.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2346.80 | 261.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2319.75 | 261.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2311.75 | 261.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2266.80 | 261.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 261.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 261.8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 261.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2319.50 | 261.8 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2580 expiring on 24APR2025
Delta for 2580 PE is -
Historical price for 2580 PE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 0.8, which was -0.6 lower than the previous day. The implied volatity was 40.56, the open interest changed by 4 which increased total open position to 99
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 1.35, which was -5 lower than the previous day. The implied volatity was 36.79, the open interest changed by -27 which decreased total open position to 97
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 6.25, which was -20.75 lower than the previous day. The implied volatity was 24.33, the open interest changed by 9 which increased total open position to 123
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 25.5, which was -17.85 lower than the previous day. The implied volatity was 30.24, the open interest changed by 61 which increased total open position to 117
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 44.3, which was -100.7 lower than the previous day. The implied volatity was 32.47, the open interest changed by 56 which increased total open position to 56
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 145, 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 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 145, which was 11.9 higher than the previous day. The implied volatity was 43.67, the open interest changed by 0 which decreased total open position to 3
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 133.1, 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 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 133.1, 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 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 133.1, which was -17.35 lower than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 4
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 150.45, 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 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 150.45, 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 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 150.45, 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 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 150.45, which was -111.35 lower than the previous day. The implied volatity was 18.77, the open interest changed by 3 which increased total open position to 3
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 261.8, 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 261.8, 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 261.8, 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 261.8, 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 261.8, 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 261.8, 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 261.8, 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 261.8, 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 261.8, 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 261.8, 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 261.8, 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 261.8, 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 261.8, 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
