TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2806.70 | 156.5 | 58.5 | - | 18 | -15 | 82 | |||
| 22 Apr | 2738.50 | 98 | 6.6 | 37.26 | 23 | -3 | 97 | |||
| 21 Apr | 2735.60 | 94 | 40.8 | - | 196 | 15 | 101 | |||
| 17 Apr | 2679.30 | 54.6 | 26.65 | 22.93 | 1,326 | -49 | 89 | |||
| 16 Apr | 2614.20 | 27.4 | 2.95 | 20.53 | 443 | -2 | 137 | |||
| 15 Apr | 2586.50 | 25.5 | 6.2 | 26.58 | 507 | 41 | 140 | |||
| 11 Apr | 2513.30 | 19.65 | -0.1 | 31.19 | 77 | -3 | 99 | |||
| 9 Apr | 2475.25 | 19.05 | 3.5 | 34.65 | 78 | 11 | 103 | |||
| 8 Apr | 2436.95 | 16.45 | 5.75 | 36.52 | 54 | 6 | 89 | |||
| 7 Apr | 2368.15 | 11.05 | -3.35 | 37.49 | 185 | 17 | 83 | |||
| 4 Apr | 2464.95 | 14.4 | -4 | 27.37 | 88 | 1 | 67 | |||
|
|
||||||||||
| 3 Apr | 2476.05 | 18.15 | -5.75 | 28.15 | 134 | -12 | 66 | |||
| 2 Apr | 2496.10 | 22.85 | 7.35 | 27.40 | 503 | 11 | 76 | |||
| 1 Apr | 2440.85 | 15.75 | 2.4 | 28.14 | 131 | 33 | 65 | |||
| 28 Mar | 2419.85 | 13.35 | -4.75 | 27.66 | 82 | 10 | 32 | |||
| 27 Mar | 2455.65 | 18.1 | -2.75 | 25.92 | 13 | 7 | 21 | |||
| 26 Mar | 2429.20 | 20.85 | -0.15 | 30.03 | 7 | 0 | 15 | |||
| 25 Mar | 2421.50 | 21 | 4.5 | 29.48 | 10 | 1 | 16 | |||
| 24 Mar | 2444.70 | 16.5 | -2.55 | 24.67 | 1 | 0 | 14 | |||
| 21 Mar | 2413.85 | 19.05 | -80 | 26.62 | 14 | 13 | 13 | |||
| 12 Feb | 2493.45 | 99.05 | 0 | 2.25 | 0 | 0 | 0 | |||
| 10 Feb | 2558.40 | 99.05 | 0 | 0.62 | 0 | 0 | 0 | |||
| 7 Feb | 2605.65 | 99.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 2591.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 2617.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2644.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 2653.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 2555.10 | 0 | 0 | 0.42 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2640 expiring on 24APR2025
Delta for 2640 CE is -
Historical price for 2640 CE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 156.5, which was 58.5 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 82
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 98, which was 6.6 higher than the previous day. The implied volatity was 37.26, the open interest changed by -3 which decreased total open position to 97
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 94, which was 40.8 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 101
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 54.6, which was 26.65 higher than the previous day. The implied volatity was 22.93, the open interest changed by -49 which decreased total open position to 89
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 27.4, which was 2.95 higher than the previous day. The implied volatity was 20.53, the open interest changed by -2 which decreased total open position to 137
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 25.5, which was 6.2 higher than the previous day. The implied volatity was 26.58, the open interest changed by 41 which increased total open position to 140
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 19.65, which was -0.1 lower than the previous day. The implied volatity was 31.19, the open interest changed by -3 which decreased total open position to 99
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 19.05, which was 3.5 higher than the previous day. The implied volatity was 34.65, the open interest changed by 11 which increased total open position to 103
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 16.45, which was 5.75 higher than the previous day. The implied volatity was 36.52, the open interest changed by 6 which increased total open position to 89
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 11.05, which was -3.35 lower than the previous day. The implied volatity was 37.49, the open interest changed by 17 which increased total open position to 83
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 14.4, which was -4 lower than the previous day. The implied volatity was 27.37, the open interest changed by 1 which increased total open position to 67
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 18.15, which was -5.75 lower than the previous day. The implied volatity was 28.15, the open interest changed by -12 which decreased total open position to 66
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 22.85, which was 7.35 higher than the previous day. The implied volatity was 27.40, the open interest changed by 11 which increased total open position to 76
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 15.75, which was 2.4 higher than the previous day. The implied volatity was 28.14, the open interest changed by 33 which increased total open position to 65
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 13.35, which was -4.75 lower than the previous day. The implied volatity was 27.66, the open interest changed by 10 which increased total open position to 32
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 18.1, which was -2.75 lower than the previous day. The implied volatity was 25.92, the open interest changed by 7 which increased total open position to 21
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 20.85, which was -0.15 lower than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 15
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 21, which was 4.5 higher than the previous day. The implied volatity was 29.48, the open interest changed by 1 which increased total open position to 16
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 16.5, which was -2.55 lower than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 14
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 19.05, which was -80 lower than the previous day. The implied volatity was 26.62, the open interest changed by 13 which increased total open position to 13
On 12 Feb TVSMOTOR was trading at 2493.45. The strike last trading price was 99.05, which was 0 lower than the previous day. The implied volatity was 2.25, 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 99.05, which was 0 lower than the previous day. The implied volatity was 0.62, 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 99.05, 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 Feb TVSMOTOR was trading at 2591.35. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 24APR2025 2640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.03
Theta: -0.80
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2806.70 | 0.2 | -1.3 | 47.78 | 104 | -13 | 124 |
| 22 Apr | 2738.50 | 1.4 | -2.15 | 29.82 | 258 | -40 | 137 |
| 21 Apr | 2735.60 | 3.4 | -15.9 | 30.69 | 666 | 30 | 178 |
| 17 Apr | 2679.30 | 19.4 | -170.5 | 23.49 | 451 | 162 | 163 |
| 16 Apr | 2614.20 | 189.9 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 2586.50 | 189.9 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 2513.30 | 189.9 | 0 | 0.00 | 0 | 1 | 0 |
| 9 Apr | 2475.25 | 189.9 | -49.95 | 44.58 | 1 | 0 | 0 |
| 8 Apr | 2436.95 | 239.85 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 2368.15 | 239.85 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 2464.95 | 239.85 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 2476.05 | 239.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2496.10 | 239.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 2440.85 | 239.85 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 2419.85 | 239.85 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 2455.65 | 239.85 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 2429.20 | 239.85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2421.50 | 239.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2444.70 | 239.85 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 2413.85 | 239.85 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2493.45 | 239.85 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2558.40 | 239.85 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 2605.65 | 239.85 | 0 | 0.52 | 0 | 0 | 0 |
| 6 Feb | 2591.35 | 239.85 | 0 | 0.04 | 0 | 0 | 0 |
| 5 Feb | 2617.05 | 239.85 | 0 | 0.59 | 0 | 0 | 0 |
| 4 Feb | 2644.40 | 239.85 | 0 | 1.37 | 0 | 0 | 0 |
| 3 Feb | 2653.75 | 239.85 | 0 | 1.36 | 0 | 0 | 0 |
| 1 Feb | 2555.10 | 0 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2640 expiring on 24APR2025
Delta for 2640 PE is -0.01
Historical price for 2640 PE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 0.2, which was -1.3 lower than the previous day. The implied volatity was 47.78, the open interest changed by -13 which decreased total open position to 124
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 1.4, which was -2.15 lower than the previous day. The implied volatity was 29.82, the open interest changed by -40 which decreased total open position to 137
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 3.4, which was -15.9 lower than the previous day. The implied volatity was 30.69, the open interest changed by 30 which increased total open position to 178
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 19.4, which was -170.5 lower than the previous day. The implied volatity was 23.49, the open interest changed by 162 which increased total open position to 163
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 189.9, 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 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 189.9, 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 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 189.9, 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 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 189.9, which was -49.95 lower than the previous day. The implied volatity was 44.58, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 239.85, 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 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 239.85, 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 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 239.85, 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 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 239.85, 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 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 239.85, 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 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 239.85, 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 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 239.85, 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 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 239.85, 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 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 239.85, 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 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 239.85, 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 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 239.85, 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 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 239.85, 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 12 Feb TVSMOTOR was trading at 2493.45. The strike last trading price was 239.85, 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 10 Feb TVSMOTOR was trading at 2558.40. The strike last trading price was 239.85, 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 239.85, which was 0 lower than the previous day. The implied volatity was 0.52, 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 239.85, which was 0 lower than the previous day. The implied volatity was 0.04, 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 239.85, which was 0 lower than the previous day. The implied volatity was 0.59, 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 239.85, which was 0 lower than the previous day. The implied volatity was 1.37, 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 239.85, which was 0 lower than the previous day. The implied volatity was 1.36, 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 -, the open interest changed by 0 which decreased total open position to 0
