TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
11 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 1.18
Theta: -1.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2513.30 | 12.9 | 0 | 31.59 | 140 | -8 | 158 | |||
| 9 Apr | 2475.25 | 12.95 | 1.95 | 34.77 | 136 | 58 | 165 | |||
| 8 Apr | 2436.95 | 11 | 3.4 | 36.28 | 69 | -23 | 108 | |||
| 7 Apr | 2368.15 | 7.45 | -2.25 | 37.44 | 110 | -13 | 134 | |||
| 4 Apr | 2464.95 | 9.75 | -2.5 | 27.88 | 165 | 31 | 150 | |||
| 3 Apr | 2476.05 | 12.05 | -4.7 | 28.19 | 289 | -34 | 120 | |||
| 2 Apr | 2496.10 | 16.05 | 5.8 | 27.81 | 472 | 74 | 153 | |||
| 1 Apr | 2440.85 | 10.25 | 0.9 | 27.98 | 112 | 5 | 78 | |||
| 28 Mar | 2419.85 | 9.25 | -6.45 | 27.91 | 251 | 27 | 73 | |||
| 27 Mar | 2455.65 | 15.9 | 3.25 | 28.66 | 24 | 8 | 46 | |||
| 26 Mar | 2429.20 | 12.5 | -1.45 | 28.41 | 39 | -4 | 35 | |||
| 25 Mar | 2421.50 | 13.95 | -0.5 | 28.10 | 18 | 4 | 44 | |||
| 24 Mar | 2444.70 | 14.45 | 0.45 | 26.81 | 29 | 27 | 40 | |||
|
|
||||||||||
| 21 Mar | 2413.85 | 14 | 9.6 | 26.96 | 13 | 11 | 12 | |||
| 12 Feb | 2493.45 | 86.6 | 0 | 3.13 | 0 | 0 | 0 | |||
| 10 Feb | 2558.40 | 86.6 | 0 | 1.57 | 0 | 0 | 0 | |||
| 7 Feb | 2605.65 | 86.6 | 0 | 0.43 | 0 | 0 | 0 | |||
| 6 Feb | 2591.35 | 0 | 0 | 0.91 | 0 | 0 | 0 | |||
| 5 Feb | 2617.05 | 0 | 0 | 0.37 | 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 | 1.29 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2680 expiring on 24APR2025
Delta for 2680 CE is 0.17
Historical price for 2680 CE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 31.59, the open interest changed by -8 which decreased total open position to 158
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 12.95, which was 1.95 higher than the previous day. The implied volatity was 34.77, the open interest changed by 58 which increased total open position to 165
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 11, which was 3.4 higher than the previous day. The implied volatity was 36.28, the open interest changed by -23 which decreased total open position to 108
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 7.45, which was -2.25 lower than the previous day. The implied volatity was 37.44, the open interest changed by -13 which decreased total open position to 134
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 9.75, which was -2.5 lower than the previous day. The implied volatity was 27.88, the open interest changed by 31 which increased total open position to 150
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 12.05, which was -4.7 lower than the previous day. The implied volatity was 28.19, the open interest changed by -34 which decreased total open position to 120
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 16.05, which was 5.8 higher than the previous day. The implied volatity was 27.81, the open interest changed by 74 which increased total open position to 153
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 10.25, which was 0.9 higher than the previous day. The implied volatity was 27.98, the open interest changed by 5 which increased total open position to 78
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 9.25, which was -6.45 lower than the previous day. The implied volatity was 27.91, the open interest changed by 27 which increased total open position to 73
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 15.9, which was 3.25 higher than the previous day. The implied volatity was 28.66, the open interest changed by 8 which increased total open position to 46
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 12.5, which was -1.45 lower than the previous day. The implied volatity was 28.41, the open interest changed by -4 which decreased total open position to 35
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 13.95, which was -0.5 lower than the previous day. The implied volatity was 28.10, the open interest changed by 4 which increased total open position to 44
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 14.45, which was 0.45 higher than the previous day. The implied volatity was 26.81, the open interest changed by 27 which increased total open position to 40
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 14, which was 9.6 higher than the previous day. The implied volatity was 26.96, the open interest changed by 11 which increased total open position to 12
On 12 Feb TVSMOTOR was trading at 2493.45. The strike last trading price was 86.6, which was 0 lower than the previous day. The implied volatity was 3.13, 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 86.6, which was 0 lower than the previous day. The implied volatity was 1.57, 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 86.6, which was 0 lower than the previous day. The implied volatity was 0.43, 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 0.91, 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 0.37, 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 1.29, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 24APR2025 2680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 1.34
Theta: -1.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2513.30 | 173.2 | -30.2 | 36.28 | 1 | 0 | 5 |
| 9 Apr | 2475.25 | 203.4 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 2436.95 | 203.4 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2368.15 | 203.4 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 2464.95 | 203.4 | -35 | 23.99 | 1 | 0 | 5 |
| 3 Apr | 2476.05 | 238.4 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 2496.10 | 238.4 | 0 | 0.00 | 0 | 2 | 0 |
| 1 Apr | 2440.85 | 238.4 | 13.35 | 37.53 | 6 | 5 | 6 |
| 28 Mar | 2419.85 | 225.05 | -27.95 | - | 2 | 0 | 1 |
| 27 Mar | 2455.65 | 253 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 2429.20 | 253 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 2421.50 | 253 | -162 | 32.01 | 1 | 0 | 1 |
| 24 Mar | 2444.70 | 415 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 2413.85 | 415 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 2493.45 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2558.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 2605.65 | 0 | 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 | 0.55 | 0 | 0 | 0 |
| 3 Feb | 2653.75 | 0 | 0 | 0.74 | 0 | 0 | 0 |
| 1 Feb | 2555.10 | 0 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2680 expiring on 24APR2025
Delta for 2680 PE is -0.80
Historical price for 2680 PE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 173.2, which was -30.2 lower than the previous day. The implied volatity was 36.28, the open interest changed by 0 which decreased total open position to 5
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 203.4, 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 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 203.4, 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 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 203.4, 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 203.4, which was -35 lower than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 5
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 238.4, 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 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 238.4, 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 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 238.4, which was 13.35 higher than the previous day. The implied volatity was 37.53, the open interest changed by 5 which increased total open position to 6
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 225.05, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 253, 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 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 253, 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 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 253, which was -162 lower than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 1
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 415, 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 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 415, 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 12 Feb TVSMOTOR was trading at 2493.45. 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 10 Feb TVSMOTOR was trading at 2558.40. 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 7 Feb TVSMOTOR was trading at 2605.65. 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 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 0.55, 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 0.74, 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
