TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.52
Theta: -8.42
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2806.70 | 30.5 | 26.7 | 30.46 | 1,534 | -128 | 83 | |||
| 22 Apr | 2738.50 | 3.85 | -3.8 | 22.42 | 1,247 | 91 | 217 | |||
| 21 Apr | 2735.60 | 7.35 | 2.35 | 22.63 | 287 | 103 | 129 | |||
| 17 Apr | 2679.30 | 4.75 | -12.85 | 22.80 | 54 | 27 | 27 | |||
| 16 Apr | 2614.20 | 17.6 | 0 | 9.60 | 0 | 0 | 0 | |||
| 15 Apr | 2586.50 | 0 | 0 | 0.00 | 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 | |||
For Tvs Motor Company Ltd - strike price 2780 expiring on 24APR2025
Delta for 2780 CE is 0.69
Historical price for 2780 CE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 30.5, which was 26.7 higher than the previous day. The implied volatity was 30.46, the open interest changed by -128 which decreased total open position to 83
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 3.85, which was -3.8 lower than the previous day. The implied volatity was 22.42, the open interest changed by 91 which increased total open position to 217
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 7.35, which was 2.35 higher than the previous day. The implied volatity was 22.63, the open interest changed by 103 which increased total open position to 129
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 4.75, which was -12.85 lower than the previous day. The implied volatity was 22.80, the open interest changed by 27 which increased total open position to 27
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 17.6, which was 0 lower than the previous day. The implied volatity was 9.60, 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 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 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
| TVSMOTOR 24APR2025 2780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.42
Theta: -3.66
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2806.70 | 3.15 | -90.6 | 18.19 | 219 | 28 | 29 |
| 22 Apr | 2738.50 | 93.75 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Apr | 2735.60 | 93.75 | -334.5 | 70.57 | 5 | 1 | 1 |
| 17 Apr | 2679.30 | 428.25 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2614.20 | 428.25 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2586.50 | 0 | 0 | 0.00 | 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 |
For Tvs Motor Company Ltd - strike price 2780 expiring on 24APR2025
Delta for 2780 PE is -0.21
Historical price for 2780 PE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 3.15, which was -90.6 lower than the previous day. The implied volatity was 18.19, the open interest changed by 28 which increased total open position to 29
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 93.75, 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 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 93.75, which was -334.5 lower than the previous day. The implied volatity was 70.57, the open interest changed by 1 which increased total open position to 1
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 428.25, 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 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 428.25, 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 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 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
