TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 12:25 PM IST
| TVSMOTOR 24APR2025 2660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2752.50 | 84.55 | 16.25 | - | 15 | -6 | 56 | |||
| 22 Apr | 2738.50 | 68.5 | -5.9 | - | 46 | -4 | 65 | |||
| 21 Apr | 2735.60 | 75.1 | 33.55 | - | 267 | -29 | 70 | |||
| 17 Apr | 2679.30 | 42.8 | 21.55 | 23.25 | 914 | 14 | 103 | |||
| 16 Apr | 2614.20 | 20.95 | 1.9 | 21.56 | 176 | 6 | 88 | |||
| 15 Apr | 2586.50 | 19.9 | 4.55 | 26.97 | 324 | 24 | 78 | |||
| 11 Apr | 2513.30 | 15.25 | -1.05 | 30.84 | 80 | -16 | 54 | |||
| 9 Apr | 2475.25 | 16.55 | 4.05 | 35.32 | 126 | 19 | 69 | |||
|
|
||||||||||
| 8 Apr | 2436.95 | 12.7 | 4.2 | 35.71 | 55 | 8 | 49 | |||
| 7 Apr | 2368.15 | 8.5 | -3.35 | 36.80 | 17 | -3 | 41 | |||
| 4 Apr | 2464.95 | 11.85 | -3.05 | 27.61 | 26 | 3 | 47 | |||
| 3 Apr | 2476.05 | 14.7 | -5.8 | 28.07 | 114 | -11 | 48 | |||
| 2 Apr | 2496.10 | 20 | 7.6 | 28.07 | 137 | 30 | 59 | |||
| 1 Apr | 2440.85 | 12.9 | 1.8 | 28.16 | 90 | 28 | 30 | |||
| 28 Mar | 2419.85 | 11.1 | -22 | 27.40 | 3 | 2 | 2 | |||
| 27 Mar | 2455.65 | 33.1 | 0 | 6.60 | 0 | 0 | 0 | |||
| 26 Mar | 2429.20 | 33.1 | 0 | 7.50 | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 33.1 | 0 | 7.10 | 0 | 0 | 0 | |||
| 24 Mar | 2444.70 | 33.1 | 0 | 6.69 | 0 | 0 | 0 | |||
| 21 Mar | 2413.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2660 expiring on 24APR2025
Delta for 2660 CE is -
Historical price for 2660 CE is as follows
On 23 Apr TVSMOTOR was trading at 2752.50. The strike last trading price was 84.55, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 56
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 68.5, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 65
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 75.1, which was 33.55 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 70
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 42.8, which was 21.55 higher than the previous day. The implied volatity was 23.25, the open interest changed by 14 which increased total open position to 103
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 20.95, which was 1.9 higher than the previous day. The implied volatity was 21.56, the open interest changed by 6 which increased total open position to 88
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 19.9, which was 4.55 higher than the previous day. The implied volatity was 26.97, the open interest changed by 24 which increased total open position to 78
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 15.25, which was -1.05 lower than the previous day. The implied volatity was 30.84, the open interest changed by -16 which decreased total open position to 54
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 16.55, which was 4.05 higher than the previous day. The implied volatity was 35.32, the open interest changed by 19 which increased total open position to 69
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 12.7, which was 4.2 higher than the previous day. The implied volatity was 35.71, the open interest changed by 8 which increased total open position to 49
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 8.5, which was -3.35 lower than the previous day. The implied volatity was 36.80, the open interest changed by -3 which decreased total open position to 41
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 11.85, which was -3.05 lower than the previous day. The implied volatity was 27.61, the open interest changed by 3 which increased total open position to 47
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 14.7, which was -5.8 lower than the previous day. The implied volatity was 28.07, the open interest changed by -11 which decreased total open position to 48
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 20, which was 7.6 higher than the previous day. The implied volatity was 28.07, the open interest changed by 30 which increased total open position to 59
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 12.9, which was 1.8 higher than the previous day. The implied volatity was 28.16, the open interest changed by 28 which increased total open position to 30
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 11.1, which was -22 lower than the previous day. The implied volatity was 27.40, the open interest changed by 2 which increased total open position to 2
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 33.1, which was 0 lower than the previous day. The implied volatity was 6.60, 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 33.1, which was 0 lower than the previous day. The implied volatity was 7.50, 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 33.1, which was 0 lower than the previous day. The implied volatity was 7.10, 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 33.1, which was 0 lower than the previous day. The implied volatity was 6.69, 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 2660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.11
Theta: -1.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2752.50 | 0.6 | -1.85 | 33.06 | 41 | 1 | 95 |
| 22 Apr | 2738.50 | 2.25 | -3.45 | 27.62 | 563 | -39 | 93 |
| 21 Apr | 2735.60 | 5.3 | -21.15 | 29.60 | 440 | 54 | 131 |
| 17 Apr | 2679.30 | 26.85 | -60.25 | 23.29 | 269 | 77 | 78 |
| 16 Apr | 2614.20 | 87.1 | 0 | 0.00 | 0 | 1 | 0 |
| 15 Apr | 2586.50 | 87.1 | -237.95 | 30.30 | 1 | 0 | 0 |
| 11 Apr | 2513.30 | 325.05 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2475.25 | 325.05 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 2436.95 | 325.05 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 2368.15 | 325.05 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 2464.95 | 325.05 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 2476.05 | 325.05 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2496.10 | 325.05 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 2440.85 | 325.05 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 2419.85 | 325.05 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 2455.65 | 325.05 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 2429.20 | 325.05 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2421.50 | 325.05 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2444.70 | 325.05 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 2413.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2660 expiring on 24APR2025
Delta for 2660 PE is -0.03
Historical price for 2660 PE is as follows
On 23 Apr TVSMOTOR was trading at 2752.50. The strike last trading price was 0.6, which was -1.85 lower than the previous day. The implied volatity was 33.06, the open interest changed by 1 which increased total open position to 95
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 2.25, which was -3.45 lower than the previous day. The implied volatity was 27.62, the open interest changed by -39 which decreased total open position to 93
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 5.3, which was -21.15 lower than the previous day. The implied volatity was 29.60, the open interest changed by 54 which increased total open position to 131
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 26.85, which was -60.25 lower than the previous day. The implied volatity was 23.29, the open interest changed by 77 which increased total open position to 78
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 87.1, 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 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 87.1, which was -237.95 lower than the previous day. The implied volatity was 30.30, 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 325.05, 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 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 325.05, 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 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 325.05, 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 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 325.05, 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 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 325.05, 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 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 325.05, 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 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 325.05, 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 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 325.05, 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 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 325.05, 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 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 325.05, 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 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 325.05, 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 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 325.05, 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 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 325.05, 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 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
