TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2806.70 | 115 | 0 | - | 11 | -1 | 111 | |||
| 22 Apr | 2738.50 | 115 | 4 | 29.60 | 10 | -6 | 114 | |||
| 21 Apr | 2735.60 | 111 | 42.95 | - | 51 | -7 | 121 | |||
| 17 Apr | 2679.30 | 67.5 | 30.4 | 21.97 | 735 | -75 | 127 | |||
| 16 Apr | 2614.20 | 37.15 | 5 | 20.43 | 475 | -7 | 201 | |||
|
|
||||||||||
| 15 Apr | 2586.50 | 32.8 | 8.75 | 26.46 | 614 | 102 | 211 | |||
| 11 Apr | 2513.30 | 23.6 | 0.15 | 30.72 | 64 | 1 | 109 | |||
| 9 Apr | 2475.25 | 23.65 | 5.6 | 35.07 | 69 | 8 | 111 | |||
| 8 Apr | 2436.95 | 19 | 7.45 | 36.01 | 71 | 18 | 103 | |||
| 7 Apr | 2368.15 | 11.55 | -6.35 | 35.90 | 49 | -2 | 86 | |||
| 4 Apr | 2464.95 | 17.9 | -4.3 | 27.40 | 61 | 3 | 88 | |||
| 3 Apr | 2476.05 | 21.5 | -6.4 | 27.82 | 79 | -10 | 84 | |||
| 2 Apr | 2496.10 | 26.75 | 9.25 | 27.01 | 285 | 31 | 94 | |||
| 1 Apr | 2440.85 | 18.25 | 2.15 | 27.63 | 147 | 24 | 69 | |||
| 28 Mar | 2419.85 | 16.35 | -2.45 | 27.36 | 116 | 44 | 45 | |||
| 27 Mar | 2455.65 | 18.8 | -21.55 | 24.40 | 2 | 1 | 1 | |||
| 26 Mar | 2429.20 | 40.35 | 0 | 6.27 | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 40.35 | 0 | 6.20 | 0 | 0 | 0 | |||
| 24 Mar | 2444.70 | 40.35 | 0 | 5.39 | 0 | 0 | 0 | |||
| 21 Mar | 2413.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2620 expiring on 24APR2025
Delta for 2620 CE is -
Historical price for 2620 CE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 115, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 111
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 115, which was 4 higher than the previous day. The implied volatity was 29.60, the open interest changed by -6 which decreased total open position to 114
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 111, which was 42.95 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 121
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 67.5, which was 30.4 higher than the previous day. The implied volatity was 21.97, the open interest changed by -75 which decreased total open position to 127
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 37.15, which was 5 higher than the previous day. The implied volatity was 20.43, the open interest changed by -7 which decreased total open position to 201
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 32.8, which was 8.75 higher than the previous day. The implied volatity was 26.46, the open interest changed by 102 which increased total open position to 211
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 23.6, which was 0.15 higher than the previous day. The implied volatity was 30.72, the open interest changed by 1 which increased total open position to 109
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 23.65, which was 5.6 higher than the previous day. The implied volatity was 35.07, the open interest changed by 8 which increased total open position to 111
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 19, which was 7.45 higher than the previous day. The implied volatity was 36.01, the open interest changed by 18 which increased total open position to 103
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 11.55, which was -6.35 lower than the previous day. The implied volatity was 35.90, the open interest changed by -2 which decreased total open position to 86
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 17.9, which was -4.3 lower than the previous day. The implied volatity was 27.40, the open interest changed by 3 which increased total open position to 88
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 21.5, which was -6.4 lower than the previous day. The implied volatity was 27.82, the open interest changed by -10 which decreased total open position to 84
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 26.75, which was 9.25 higher than the previous day. The implied volatity was 27.01, the open interest changed by 31 which increased total open position to 94
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 18.25, which was 2.15 higher than the previous day. The implied volatity was 27.63, the open interest changed by 24 which increased total open position to 69
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 16.35, which was -2.45 lower than the previous day. The implied volatity was 27.36, the open interest changed by 44 which increased total open position to 45
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 18.8, which was -21.55 lower than the previous day. The implied volatity was 24.40, the open interest changed by 1 which increased total open position to 1
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 40.35, which was 0 lower than the previous day. The implied volatity was 6.27, 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 40.35, which was 0 lower than the previous day. The implied volatity was 6.20, 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 40.35, which was 0 lower than the previous day. The implied volatity was 5.39, 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 0, 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
| TVSMOTOR 24APR2025 2620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.03
Theta: -0.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2806.70 | 0.2 | -0.85 | 53.14 | 6 | -5 | 49 |
| 22 Apr | 2738.50 | 1.05 | -1.6 | 32.98 | 87 | -15 | 55 |
| 21 Apr | 2735.60 | 2.35 | -10.8 | 32.39 | 571 | -14 | 69 |
| 17 Apr | 2679.30 | 12.4 | -31.7 | 22.68 | 446 | 53 | 83 |
| 16 Apr | 2614.20 | 43 | -22.9 | 31.08 | 61 | 20 | 32 |
| 15 Apr | 2586.50 | 65.75 | -61.15 | 32.96 | 46 | 7 | 13 |
| 11 Apr | 2513.30 | 126.9 | -69.6 | 36.09 | 3 | 1 | 6 |
| 9 Apr | 2475.25 | 196.5 | 0 | 0.00 | 0 | 2 | 0 |
| 8 Apr | 2436.95 | 196.5 | 57.7 | 40.06 | 4 | 1 | 4 |
| 7 Apr | 2368.15 | 138.8 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 2464.95 | 138.8 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 2476.05 | 138.8 | 0 | 0.00 | 0 | 3 | 0 |
| 2 Apr | 2496.10 | 138.8 | -153.95 | 28.95 | 3 | 2 | 2 |
| 1 Apr | 2440.85 | 292.75 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 2419.85 | 292.75 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 2455.65 | 292.75 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 2429.20 | 292.75 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2421.50 | 292.75 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2444.70 | 292.75 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 2413.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2620 expiring on 24APR2025
Delta for 2620 PE is -0.01
Historical price for 2620 PE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 0.2, which was -0.85 lower than the previous day. The implied volatity was 53.14, the open interest changed by -5 which decreased total open position to 49
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 1.05, which was -1.6 lower than the previous day. The implied volatity was 32.98, the open interest changed by -15 which decreased total open position to 55
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 2.35, which was -10.8 lower than the previous day. The implied volatity was 32.39, the open interest changed by -14 which decreased total open position to 69
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 12.4, which was -31.7 lower than the previous day. The implied volatity was 22.68, the open interest changed by 53 which increased total open position to 83
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 43, which was -22.9 lower than the previous day. The implied volatity was 31.08, the open interest changed by 20 which increased total open position to 32
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 65.75, which was -61.15 lower than the previous day. The implied volatity was 32.96, the open interest changed by 7 which increased total open position to 13
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 126.9, which was -69.6 lower than the previous day. The implied volatity was 36.09, the open interest changed by 1 which increased total open position to 6
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 196.5, 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 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 196.5, which was 57.7 higher than the previous day. The implied volatity was 40.06, the open interest changed by 1 which increased total open position to 4
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 138.8, 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 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 138.8, 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 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 138.8, 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 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 138.8, which was -153.95 lower than the previous day. The implied volatity was 28.95, the open interest changed by 2 which increased total open position to 2
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 292.75, 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 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 292.75, 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 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 292.75, 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 292.75, 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 292.75, 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 292.75, 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 0, 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
