TVSMOTOR
Tvs Motor Company Ltd
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