TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
11 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 1.70
Theta: -2.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2513.30 | 30 | 1.75 | 31.27 | 983 | -55 | 669 | |||
| 9 Apr | 2475.25 | 28.15 | 6.7 | 35.00 | 882 | 13 | 731 | |||
| 8 Apr | 2436.95 | 23.05 | 8.1 | 36.23 | 634 | 42 | 716 | |||
| 7 Apr | 2368.15 | 15.35 | -6.3 | 37.00 | 857 | 20 | 674 | |||
| 4 Apr | 2464.95 | 21 | -5.6 | 26.85 | 925 | 65 | 652 | |||
| 3 Apr | 2476.05 | 26.25 | -7.75 | 27.93 | 925 | 75 | 588 | |||
| 2 Apr | 2496.10 | 32.6 | 11.2 | 27.24 | 2,951 | 166 | 509 | |||
| 1 Apr | 2440.85 | 22 | 2.9 | 27.56 | 834 | 61 | 343 | |||
| 28 Mar | 2419.85 | 18.8 | -11.55 | 27.30 | 860 | 24 | 282 | |||
| 27 Mar | 2455.65 | 29.95 | 5.15 | 28.17 | 338 | 84 | 257 | |||
| 26 Mar | 2429.20 | 24 | 0 | 27.88 | 130 | 23 | 174 | |||
| 25 Mar | 2421.50 | 24.3 | -6.35 | 26.62 | 144 | 41 | 149 | |||
| 24 Mar | 2444.70 | 30.6 | 7.85 | 27.58 | 132 | 30 | 107 | |||
| 21 Mar | 2413.85 | 21.5 | 8.1 | 24.38 | 133 | 46 | 78 | |||
| 20 Mar | 2346.80 | 12.6 | 1 | 26.58 | 7 | 1 | 32 | |||
| 19 Mar | 2319.75 | 11.6 | 3.2 | 27.80 | 4 | 2 | 31 | |||
| 18 Mar | 2311.75 | 8.4 | 2.1 | 24.87 | 13 | 7 | 28 | |||
| 17 Mar | 2266.80 | 6.5 | -8.6 | 26.75 | 20 | 13 | 21 | |||
| 12 Mar | 2259.00 | 15.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 15.1 | 0 | 0.00 | 0 | 7 | 0 | |||
|
|
||||||||||
| 10 Mar | 2257.25 | 15.1 | -11.9 | 31.77 | 7 | 2 | 2 | |||
| 6 Mar | 2319.50 | 112.85 | 0 | 6.81 | 0 | 0 | 0 | |||
| 20 Feb | 2419.25 | 112.85 | 0 | 3.48 | 0 | 0 | 0 | |||
| 14 Feb | 2401.40 | 112.85 | 0 | 3.68 | 0 | 0 | 0 | |||
| 13 Feb | 2475.40 | 112.85 | 0 | 1.34 | 0 | 0 | 0 | |||
| 12 Feb | 2493.45 | 112.85 | 0 | 1.45 | 0 | 0 | 0 | |||
| 11 Feb | 2485.00 | 112.85 | 0 | 1.59 | 0 | 0 | 0 | |||
| 10 Feb | 2558.40 | 112.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 2605.65 | 112.85 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 2591.35 | 112.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 2617.05 | 112.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2644.40 | 112.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 2653.75 | 112.85 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 2555.10 | 112.85 | 0 | - | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2600 expiring on 24APR2025
Delta for 2600 CE is 0.32
Historical price for 2600 CE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 30, which was 1.75 higher than the previous day. The implied volatity was 31.27, the open interest changed by -55 which decreased total open position to 669
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 28.15, which was 6.7 higher than the previous day. The implied volatity was 35.00, the open interest changed by 13 which increased total open position to 731
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 23.05, which was 8.1 higher than the previous day. The implied volatity was 36.23, the open interest changed by 42 which increased total open position to 716
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 15.35, which was -6.3 lower than the previous day. The implied volatity was 37.00, the open interest changed by 20 which increased total open position to 674
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 21, which was -5.6 lower than the previous day. The implied volatity was 26.85, the open interest changed by 65 which increased total open position to 652
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 26.25, which was -7.75 lower than the previous day. The implied volatity was 27.93, the open interest changed by 75 which increased total open position to 588
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 32.6, which was 11.2 higher than the previous day. The implied volatity was 27.24, the open interest changed by 166 which increased total open position to 509
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 22, which was 2.9 higher than the previous day. The implied volatity was 27.56, the open interest changed by 61 which increased total open position to 343
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 18.8, which was -11.55 lower than the previous day. The implied volatity was 27.30, the open interest changed by 24 which increased total open position to 282
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 29.95, which was 5.15 higher than the previous day. The implied volatity was 28.17, the open interest changed by 84 which increased total open position to 257
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 27.88, the open interest changed by 23 which increased total open position to 174
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 24.3, which was -6.35 lower than the previous day. The implied volatity was 26.62, the open interest changed by 41 which increased total open position to 149
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 30.6, which was 7.85 higher than the previous day. The implied volatity was 27.58, the open interest changed by 30 which increased total open position to 107
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 21.5, which was 8.1 higher than the previous day. The implied volatity was 24.38, the open interest changed by 46 which increased total open position to 78
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 12.6, which was 1 higher than the previous day. The implied volatity was 26.58, the open interest changed by 1 which increased total open position to 32
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 11.6, which was 3.2 higher than the previous day. The implied volatity was 27.80, the open interest changed by 2 which increased total open position to 31
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 8.4, which was 2.1 higher than the previous day. The implied volatity was 24.87, the open interest changed by 7 which increased total open position to 28
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 6.5, which was -8.6 lower than the previous day. The implied volatity was 26.75, the open interest changed by 13 which increased total open position to 21
On 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 15.1, 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 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 15.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 15.1, which was -11.9 lower than the previous day. The implied volatity was 31.77, the open interest changed by 2 which increased total open position to 2
On 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 112.85, which was 0 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0
On 20 Feb TVSMOTOR was trading at 2419.25. The strike last trading price was 112.85, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0
On 14 Feb TVSMOTOR was trading at 2401.40. The strike last trading price was 112.85, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TVSMOTOR was trading at 2475.40. The strike last trading price was 112.85, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TVSMOTOR was trading at 2493.45. The strike last trading price was 112.85, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TVSMOTOR was trading at 2485.00. The strike last trading price was 112.85, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TVSMOTOR was trading at 2558.40. The strike last trading price was 112.85, 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 Feb TVSMOTOR was trading at 2605.65. The strike last trading price was 112.85, 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 Feb TVSMOTOR was trading at 2591.35. The strike last trading price was 112.85, 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 Feb TVSMOTOR was trading at 2617.05. The strike last trading price was 112.85, 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 4 Feb TVSMOTOR was trading at 2644.40. The strike last trading price was 112.85, 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 3 Feb TVSMOTOR was trading at 2653.75. The strike last trading price was 112.85, 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 1 Feb TVSMOTOR was trading at 2555.10. The strike last trading price was 112.85, 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
| TVSMOTOR 24APR2025 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 1.78
Theta: -2.21
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2513.30 | 118.5 | -33.1 | 39.21 | 58 | 8 | 202 |
| 9 Apr | 2475.25 | 151.6 | -79.4 | 39.53 | 9 | 0 | 194 |
| 8 Apr | 2436.95 | 231 | -11.8 | 67.97 | 7 | 2 | 194 |
| 7 Apr | 2368.15 | 234.2 | 81.1 | 46.36 | 10 | -1 | 192 |
| 4 Apr | 2464.95 | 153.1 | 14.1 | 34.15 | 15 | 8 | 193 |
| 3 Apr | 2476.05 | 139 | 3.25 | 29.11 | 3 | -1 | 184 |
| 2 Apr | 2496.10 | 135.75 | -27.25 | 33.95 | 60 | 16 | 184 |
| 1 Apr | 2440.85 | 163 | -19.65 | 31.07 | 17 | 4 | 167 |
| 28 Mar | 2419.85 | 182.65 | 3.65 | 26.21 | 14 | 1 | 163 |
| 27 Mar | 2455.65 | 179 | 6 | 36.47 | 23 | 15 | 161 |
| 26 Mar | 2429.20 | 173 | -17 | 24.63 | 7 | 6 | 145 |
| 25 Mar | 2421.50 | 190 | 12 | 34.92 | 2 | 0 | 137 |
| 24 Mar | 2444.70 | 178 | -14.5 | 33.10 | 26 | 14 | 136 |
| 21 Mar | 2413.85 | 197 | -75.25 | 33.91 | 58 | 16 | 121 |
| 20 Mar | 2346.80 | 273 | 0.75 | 0.00 | 0 | 24 | 0 |
| 19 Mar | 2319.75 | 273 | -12 | 29.39 | 24 | 23 | 104 |
| 18 Mar | 2311.75 | 285 | -40.05 | 36.88 | 23 | 21 | 79 |
| 17 Mar | 2266.80 | 325 | -5 | 31.81 | 19 | 18 | 57 |
| 12 Mar | 2259.00 | 330 | -5 | 32.44 | 33 | 30 | 37 |
| 11 Mar | 2288.85 | 335 | 35 | 44.73 | 1 | 0 | 6 |
| 10 Mar | 2257.25 | 300 | 0.05 | - | 5 | 4 | 4 |
| 6 Mar | 2319.50 | 299.95 | 168.25 | 41.57 | 1 | 0 | 1 |
| 20 Feb | 2419.25 | 131.7 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 2401.40 | 131.7 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 2475.40 | 131.7 | 0 | 0.00 | 0 | 0 | 1 |
| 12 Feb | 2493.45 | 131.7 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 2485.00 | 131.7 | 13.15 | 22.10 | 1 | 0 | 1 |
| 10 Feb | 2558.40 | 118.55 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Feb | 2605.65 | 118.55 | -95.8 | 31.73 | 1 | 0 | 0 |
| 6 Feb | 2591.35 | 214.35 | 0 | 1.20 | 0 | 0 | 0 |
| 5 Feb | 2617.05 | 214.35 | 0 | 1.66 | 0 | 0 | 0 |
| 4 Feb | 2644.40 | 214.35 | 0 | 2.96 | 0 | 0 | 0 |
| 3 Feb | 2653.75 | 214.35 | 0 | 2.50 | 0 | 0 | 0 |
| 1 Feb | 2555.10 | 0 | 0 | 0.54 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2600 expiring on 24APR2025
Delta for 2600 PE is -0.64
Historical price for 2600 PE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 118.5, which was -33.1 lower than the previous day. The implied volatity was 39.21, the open interest changed by 8 which increased total open position to 202
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 151.6, which was -79.4 lower than the previous day. The implied volatity was 39.53, the open interest changed by 0 which decreased total open position to 194
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 231, which was -11.8 lower than the previous day. The implied volatity was 67.97, the open interest changed by 2 which increased total open position to 194
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 234.2, which was 81.1 higher than the previous day. The implied volatity was 46.36, the open interest changed by -1 which decreased total open position to 192
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 153.1, which was 14.1 higher than the previous day. The implied volatity was 34.15, the open interest changed by 8 which increased total open position to 193
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 139, which was 3.25 higher than the previous day. The implied volatity was 29.11, the open interest changed by -1 which decreased total open position to 184
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 135.75, which was -27.25 lower than the previous day. The implied volatity was 33.95, the open interest changed by 16 which increased total open position to 184
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 163, which was -19.65 lower than the previous day. The implied volatity was 31.07, the open interest changed by 4 which increased total open position to 167
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 182.65, which was 3.65 higher than the previous day. The implied volatity was 26.21, the open interest changed by 1 which increased total open position to 163
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 179, which was 6 higher than the previous day. The implied volatity was 36.47, the open interest changed by 15 which increased total open position to 161
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 173, which was -17 lower than the previous day. The implied volatity was 24.63, the open interest changed by 6 which increased total open position to 145
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 190, which was 12 higher than the previous day. The implied volatity was 34.92, the open interest changed by 0 which decreased total open position to 137
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 178, which was -14.5 lower than the previous day. The implied volatity was 33.10, the open interest changed by 14 which increased total open position to 136
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 197, which was -75.25 lower than the previous day. The implied volatity was 33.91, the open interest changed by 16 which increased total open position to 121
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 273, which was 0.75 higher than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 273, which was -12 lower than the previous day. The implied volatity was 29.39, the open interest changed by 23 which increased total open position to 104
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 285, which was -40.05 lower than the previous day. The implied volatity was 36.88, the open interest changed by 21 which increased total open position to 79
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 325, which was -5 lower than the previous day. The implied volatity was 31.81, the open interest changed by 18 which increased total open position to 57
On 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 330, which was -5 lower than the previous day. The implied volatity was 32.44, the open interest changed by 30 which increased total open position to 37
On 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 335, which was 35 higher than the previous day. The implied volatity was 44.73, the open interest changed by 0 which decreased total open position to 6
On 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 300, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 299.95, which was 168.25 higher than the previous day. The implied volatity was 41.57, the open interest changed by 0 which decreased total open position to 1
On 20 Feb TVSMOTOR was trading at 2419.25. The strike last trading price was 131.7, 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 14 Feb TVSMOTOR was trading at 2401.40. The strike last trading price was 131.7, 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 13 Feb TVSMOTOR was trading at 2475.40. The strike last trading price was 131.7, 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 1
On 12 Feb TVSMOTOR was trading at 2493.45. The strike last trading price was 131.7, 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 Feb TVSMOTOR was trading at 2485.00. The strike last trading price was 131.7, which was 13.15 higher than the previous day. The implied volatity was 22.10, the open interest changed by 0 which decreased total open position to 1
On 10 Feb TVSMOTOR was trading at 2558.40. The strike last trading price was 118.55, 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 Feb TVSMOTOR was trading at 2605.65. The strike last trading price was 118.55, which was -95.8 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TVSMOTOR was trading at 2591.35. The strike last trading price was 214.35, which was 0 lower than the previous day. The implied volatity was 1.20, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TVSMOTOR was trading at 2617.05. The strike last trading price was 214.35, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TVSMOTOR was trading at 2644.40. The strike last trading price was 214.35, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TVSMOTOR was trading at 2653.75. The strike last trading price was 214.35, which was 0 lower than the previous day. The implied volatity was 2.50, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TVSMOTOR was trading at 2555.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
