`
Related Pages for TVSMOTOR
[--[65.84.65.76]--]
TVSMOTOR
Tvs Motor Company Ltd
2772 33.50 (1.22%)

Back to Option Chain

Historical option data for TVSMOTOR

23 Apr 2025 02:30 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
TVSMOTOR 24APR2025 2620 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
23 Apr 2772.20 115 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 2772.20. 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: 0.04
Theta: -0.76
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
23 Apr 2772.20 0.2 -0.85 44.99 1 0 54
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 2772.20. The strike last trading price was 0.2, which was -0.85 lower than the previous day. The implied volatity was 44.99, the open interest changed by 0 which decreased total open position to 54


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