TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.39
Theta: -16.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2806.70 | 113.6 | 74.35 | 80.49 | 356 | -62 | 138 | |||
| 22 Apr | 2738.50 | 38.25 | -3.75 | 18.91 | 538 | -54 | 200 | |||
| 21 Apr | 2735.60 | 41.55 | 18.75 | 17.06 | 1,876 | -35 | 256 | |||
| 17 Apr | 2679.30 | 23 | 11.7 | 22.68 | 1,572 | 52 | 289 | |||
| 16 Apr | 2614.20 | 11.25 | 0.75 | 22.73 | 489 | 11 | 239 | |||
| 15 Apr | 2586.50 | 11.3 | 1.4 | 27.31 | 868 | 47 | 228 | |||
| 11 Apr | 2513.30 | 10.3 | -0.7 | 31.73 | 169 | 2 | 181 | |||
| 9 Apr | 2475.25 | 11.2 | 2.4 | 35.41 | 275 | 114 | 178 | |||
| 8 Apr | 2436.95 | 9.15 | 2.95 | 36.44 | 98 | 29 | 62 | |||
|
|
||||||||||
| 7 Apr | 2368.15 | 6.2 | -1.75 | 37.60 | 42 | -17 | 32 | |||
| 4 Apr | 2464.95 | 7.95 | -1.9 | 28.10 | 65 | 27 | 48 | |||
| 3 Apr | 2476.05 | 9.8 | -17.2 | 28.28 | 40 | 14 | 14 | |||
| 2 Apr | 2496.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 2440.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 2419.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 2455.65 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 2429.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 2444.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 2413.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2700 expiring on 24APR2025
Delta for 2700 CE is 0.82
Historical price for 2700 CE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 113.6, which was 74.35 higher than the previous day. The implied volatity was 80.49, the open interest changed by -62 which decreased total open position to 138
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 38.25, which was -3.75 lower than the previous day. The implied volatity was 18.91, the open interest changed by -54 which decreased total open position to 200
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 41.55, which was 18.75 higher than the previous day. The implied volatity was 17.06, the open interest changed by -35 which decreased total open position to 256
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 23, which was 11.7 higher than the previous day. The implied volatity was 22.68, the open interest changed by 52 which increased total open position to 289
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 11.25, which was 0.75 higher than the previous day. The implied volatity was 22.73, the open interest changed by 11 which increased total open position to 239
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 11.3, which was 1.4 higher than the previous day. The implied volatity was 27.31, the open interest changed by 47 which increased total open position to 228
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 10.3, which was -0.7 lower than the previous day. The implied volatity was 31.73, the open interest changed by 2 which increased total open position to 181
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 11.2, which was 2.4 higher than the previous day. The implied volatity was 35.41, the open interest changed by 114 which increased total open position to 178
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 9.15, which was 2.95 higher than the previous day. The implied volatity was 36.44, the open interest changed by 29 which increased total open position to 62
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 6.2, which was -1.75 lower than the previous day. The implied volatity was 37.60, the open interest changed by -17 which decreased total open position to 32
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 7.95, which was -1.9 lower than the previous day. The implied volatity was 28.10, the open interest changed by 27 which increased total open position to 48
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 9.8, which was -17.2 lower than the previous day. The implied volatity was 28.28, the open interest changed by 14 which increased total open position to 14
On 2 Apr TVSMOTOR was trading at 2496.10. 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
On 1 Apr TVSMOTOR was trading at 2440.85. 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
On 28 Mar TVSMOTOR was trading at 2419.85. 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
On 27 Mar TVSMOTOR was trading at 2455.65. 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
On 26 Mar TVSMOTOR was trading at 2429.20. 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
On 25 Mar TVSMOTOR was trading at 2421.50. 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
On 24 Mar TVSMOTOR was trading at 2444.70. 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
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 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.07
Theta: -1.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2806.70 | 0.4 | -6.75 | 34.84 | 1,121 | -33 | 199 |
| 22 Apr | 2738.50 | 7.4 | -5.9 | 25.08 | 1,060 | 61 | 232 |
| 21 Apr | 2735.60 | 12.85 | -34.9 | 28.05 | 507 | 154 | 173 |
| 17 Apr | 2679.30 | 49.2 | -86.95 | 24.27 | 28 | 16 | 18 |
| 16 Apr | 2614.20 | 136.15 | 0 | 0.00 | 0 | 2 | 0 |
| 15 Apr | 2586.50 | 136.15 | -222.35 | 44.71 | 6 | 2 | 2 |
| 11 Apr | 2513.30 | 358.5 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2475.25 | 358.5 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 2436.95 | 358.5 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 2368.15 | 358.5 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 2464.95 | 358.5 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 2476.05 | 358.5 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2496.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 2440.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 2419.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 2455.65 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 2429.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 2421.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 2444.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 2413.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2700 expiring on 24APR2025
Delta for 2700 PE is -0.02
Historical price for 2700 PE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 0.4, which was -6.75 lower than the previous day. The implied volatity was 34.84, the open interest changed by -33 which decreased total open position to 199
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 7.4, which was -5.9 lower than the previous day. The implied volatity was 25.08, the open interest changed by 61 which increased total open position to 232
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 12.85, which was -34.9 lower than the previous day. The implied volatity was 28.05, the open interest changed by 154 which increased total open position to 173
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 49.2, which was -86.95 lower than the previous day. The implied volatity was 24.27, the open interest changed by 16 which increased total open position to 18
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 136.15, 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 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 136.15, which was -222.35 lower than the previous day. The implied volatity was 44.71, the open interest changed by 2 which increased total open position to 2
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 358.5, 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 358.5, 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 358.5, 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 358.5, 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 358.5, 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 358.5, 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 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
On 1 Apr TVSMOTOR was trading at 2440.85. 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
On 28 Mar TVSMOTOR was trading at 2419.85. 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
On 27 Mar TVSMOTOR was trading at 2455.65. 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
On 26 Mar TVSMOTOR was trading at 2429.20. 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
On 25 Mar TVSMOTOR was trading at 2421.50. 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
On 24 Mar TVSMOTOR was trading at 2444.70. 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
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
