`
[--[65.84.65.76]--]
TVSMOTOR
Tvs Motor Company Ltd

2806.7 68.20 (2.49%)

Back to Option Chain


Historical option data for TVSMOTOR

23 Apr 2025 04:10 PM IST
TVSMOTOR 24APR2025 2740 CE
Delta: 0.80
Vega: 0.41
Theta: -11.15
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
23 Apr 2806.70 70 56.4 51.34 1,026 -128 67
22 Apr 2738.50 13.5 -6.8 19.93 1,030 -44 192
21 Apr 2735.60 19.3 7.95 20.86 1,650 105 241
17 Apr 2679.30 10.6 6.4 22.24 364 89 136
16 Apr 2614.20 4.2 -0.85 21.72 26 4 47
15 Apr 2586.50 4.95 -16.9 26.14 82 41 41
11 Apr 2513.30 0 0 0.00 0 0 0
9 Apr 2475.25 0 0 0.00 0 0 0
8 Apr 2436.95 0 0 0.00 0 0 0
7 Apr 2368.15 0 0 0.00 0 0 0
4 Apr 2464.95 0 0 0.00 0 0 0
3 Apr 2476.05 0 0 0.00 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


For Tvs Motor Company Ltd - strike price 2740 expiring on 24APR2025

Delta for 2740 CE is 0.80

Historical price for 2740 CE is as follows

On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 70, which was 56.4 higher than the previous day. The implied volatity was 51.34, the open interest changed by -128 which decreased total open position to 67


On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 13.5, which was -6.8 lower than the previous day. The implied volatity was 19.93, the open interest changed by -44 which decreased total open position to 192


On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 19.3, which was 7.95 higher than the previous day. The implied volatity was 20.86, the open interest changed by 105 which increased total open position to 241


On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 10.6, which was 6.4 higher than the previous day. The implied volatity was 22.24, the open interest changed by 89 which increased total open position to 136


On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 4.2, which was -0.85 lower than the previous day. The implied volatity was 21.72, the open interest changed by 4 which increased total open position to 47


On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 4.95, which was -16.9 lower than the previous day. The implied volatity was 26.14, the open interest changed by 41 which increased total open position to 41


On 11 Apr TVSMOTOR was trading at 2513.30. 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 9 Apr TVSMOTOR was trading at 2475.25. 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 8 Apr TVSMOTOR was trading at 2436.95. 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 7 Apr TVSMOTOR was trading at 2368.15. 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 4 Apr TVSMOTOR was trading at 2464.95. 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 3 Apr TVSMOTOR was trading at 2476.05. 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 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


TVSMOTOR 24APR2025 2740 PE
Delta: -0.08
Vega: 0.23
Theta: -3.43
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
23 Apr 2806.70 1.75 -22.25 30.91 758 46 152
22 Apr 2738.50 23.7 -7.9 25.79 712 87 106
21 Apr 2735.60 30.55 -43.5 29.46 34 17 19
17 Apr 2679.30 74.05 -318.9 21.88 4 3 3
16 Apr 2614.20 392.95 0 - 0 0 0
15 Apr 2586.50 392.95 0 - 0 0 0
11 Apr 2513.30 0 0 0.00 0 0 0
9 Apr 2475.25 0 0 0.00 0 0 0
8 Apr 2436.95 0 0 0.00 0 0 0
7 Apr 2368.15 0 0 0.00 0 0 0
4 Apr 2464.95 0 0 0.00 0 0 0
3 Apr 2476.05 0 0 0.00 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


For Tvs Motor Company Ltd - strike price 2740 expiring on 24APR2025

Delta for 2740 PE is -0.08

Historical price for 2740 PE is as follows

On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 1.75, which was -22.25 lower than the previous day. The implied volatity was 30.91, the open interest changed by 46 which increased total open position to 152


On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 23.7, which was -7.9 lower than the previous day. The implied volatity was 25.79, the open interest changed by 87 which increased total open position to 106


On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 30.55, which was -43.5 lower than the previous day. The implied volatity was 29.46, the open interest changed by 17 which increased total open position to 19


On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 74.05, which was -318.9 lower than the previous day. The implied volatity was 21.88, the open interest changed by 3 which increased total open position to 3


On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 392.95, 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 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 392.95, 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 11 Apr TVSMOTOR was trading at 2513.30. 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 9 Apr TVSMOTOR was trading at 2475.25. 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 8 Apr TVSMOTOR was trading at 2436.95. 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 7 Apr TVSMOTOR was trading at 2368.15. 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 4 Apr TVSMOTOR was trading at 2464.95. 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 3 Apr TVSMOTOR was trading at 2476.05. 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 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