TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 11:45 AM IST
| TVSMOTOR 24APR2025 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.23
Theta: -2.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2750.60 | 1.2 | -1 | 22.09 | 672 | -17 | 505 | |||
| 22 Apr | 2738.50 | 2.1 | -2.1 | 24.04 | 1,873 | 47 | 522 | |||
|
|
||||||||||
| 21 Apr | 2735.60 | 4.15 | 0.95 | 23.16 | 977 | 95 | 475 | |||
| 17 Apr | 2679.30 | 3.05 | 1 | 23.02 | 1,050 | 84 | 380 | |||
| 16 Apr | 2614.20 | 2 | -0.15 | 25.27 | 354 | -31 | 296 | |||
| 15 Apr | 2586.50 | 2.3 | -0.6 | 28.45 | 648 | 72 | 330 | |||
| 11 Apr | 2513.30 | 2.85 | -1.1 | 32.01 | 167 | -19 | 258 | |||
| 9 Apr | 2475.25 | 3.9 | 0.5 | 35.76 | 239 | 24 | 276 | |||
| 8 Apr | 2436.95 | 3.2 | 0.6 | 36.62 | 108 | 14 | 250 | |||
| 7 Apr | 2368.15 | 2.75 | -0.4 | 39.33 | 74 | 10 | 236 | |||
| 4 Apr | 2464.95 | 3.2 | -0.4 | 30.02 | 64 | 5 | 227 | |||
| 3 Apr | 2476.05 | 3.6 | -1.7 | 29.34 | 145 | -20 | 224 | |||
| 2 Apr | 2496.10 | 5.15 | 2.05 | 29.00 | 566 | 59 | 231 | |||
| 1 Apr | 2440.85 | 3.1 | -0.25 | 29.06 | 156 | 35 | 172 | |||
| 28 Mar | 2419.85 | 3.35 | -2.25 | 29.50 | 213 | 84 | 137 | |||
| 27 Mar | 2455.65 | 5.9 | 3.7 | 29.69 | 52 | 18 | 53 | |||
| 26 Mar | 2429.20 | 2.2 | -3.75 | 25.74 | 12 | 2 | 26 | |||
| 25 Mar | 2421.50 | 5.95 | -50.85 | 30.02 | 44 | 24 | 24 | |||
| 7 Feb | 2605.65 | 56.8 | 0 | 2.91 | 0 | 0 | 0 | |||
| 5 Feb | 2617.05 | 56.8 | 0 | 2.81 | 0 | 0 | 0 | |||
| 4 Feb | 2644.40 | 56.8 | 0 | 1.99 | 0 | 0 | 0 | |||
| 3 Feb | 2653.75 | 56.8 | 0 | 2.01 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2800 expiring on 24APR2025
Delta for 2800 CE is 0.08
Historical price for 2800 CE is as follows
On 23 Apr TVSMOTOR was trading at 2750.60. The strike last trading price was 1.2, which was -1 lower than the previous day. The implied volatity was 22.09, the open interest changed by -17 which decreased total open position to 505
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 2.1, which was -2.1 lower than the previous day. The implied volatity was 24.04, the open interest changed by 47 which increased total open position to 522
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 4.15, which was 0.95 higher than the previous day. The implied volatity was 23.16, the open interest changed by 95 which increased total open position to 475
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 3.05, which was 1 higher than the previous day. The implied volatity was 23.02, the open interest changed by 84 which increased total open position to 380
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 25.27, the open interest changed by -31 which decreased total open position to 296
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 2.3, which was -0.6 lower than the previous day. The implied volatity was 28.45, the open interest changed by 72 which increased total open position to 330
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 2.85, which was -1.1 lower than the previous day. The implied volatity was 32.01, the open interest changed by -19 which decreased total open position to 258
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 3.9, which was 0.5 higher than the previous day. The implied volatity was 35.76, the open interest changed by 24 which increased total open position to 276
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 3.2, which was 0.6 higher than the previous day. The implied volatity was 36.62, the open interest changed by 14 which increased total open position to 250
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 2.75, which was -0.4 lower than the previous day. The implied volatity was 39.33, the open interest changed by 10 which increased total open position to 236
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 3.2, which was -0.4 lower than the previous day. The implied volatity was 30.02, the open interest changed by 5 which increased total open position to 227
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 3.6, which was -1.7 lower than the previous day. The implied volatity was 29.34, the open interest changed by -20 which decreased total open position to 224
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 5.15, which was 2.05 higher than the previous day. The implied volatity was 29.00, the open interest changed by 59 which increased total open position to 231
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 3.1, which was -0.25 lower than the previous day. The implied volatity was 29.06, the open interest changed by 35 which increased total open position to 172
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 3.35, which was -2.25 lower than the previous day. The implied volatity was 29.50, the open interest changed by 84 which increased total open position to 137
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 5.9, which was 3.7 higher than the previous day. The implied volatity was 29.69, the open interest changed by 18 which increased total open position to 53
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 2.2, which was -3.75 lower than the previous day. The implied volatity was 25.74, the open interest changed by 2 which increased total open position to 26
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 5.95, which was -50.85 lower than the previous day. The implied volatity was 30.02, the open interest changed by 24 which increased total open position to 24
On 7 Feb TVSMOTOR was trading at 2605.65. The strike last trading price was 56.8, which was 0 lower than the previous day. The implied volatity was 2.91, 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 56.8, which was 0 lower than the previous day. The implied volatity was 2.81, 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 56.8, which was 0 lower than the previous day. The implied volatity was 1.99, 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 56.8, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 24APR2025 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.50
Theta: -9.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2750.60 | 60 | -4.95 | 46.68 | 32 | -12 | 38 |
| 22 Apr | 2738.50 | 64.95 | -33.05 | - | 112 | 5 | 50 |
| 21 Apr | 2735.60 | 98 | -29.45 | 61.62 | 2 | 0 | 45 |
| 17 Apr | 2679.30 | 126.5 | -97.5 | 22.49 | 42 | -2 | 44 |
| 16 Apr | 2614.20 | 224 | 2 | 75.78 | 2 | 0 | 48 |
| 15 Apr | 2586.50 | 222 | -70 | 50.75 | 6 | 5 | 49 |
| 11 Apr | 2513.30 | 292 | -180.45 | 50.68 | 2 | 0 | 44 |
| 9 Apr | 2475.25 | 472.45 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 2436.95 | 472.45 | 0 | 0.00 | 0 | -2 | 0 |
| 7 Apr | 2368.15 | 472.45 | 172.45 | 95.20 | 3 | -2 | 44 |
| 4 Apr | 2464.95 | 300 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 2476.05 | 300 | 0 | 0.00 | 0 | -2 | 0 |
| 2 Apr | 2496.10 | 300 | -35 | 36.64 | 2 | -1 | 47 |
| 1 Apr | 2440.85 | 335 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Mar | 2419.85 | 335 | -19 | - | 2 | 1 | 47 |
| 27 Mar | 2455.65 | 354 | -12 | 44.59 | 14 | 10 | 42 |
| 26 Mar | 2429.20 | 366 | 11 | 38.33 | 11 | 2 | 23 |
| 25 Mar | 2421.50 | 355 | 0 | 33.84 | 21 | 20 | 20 |
| 7 Feb | 2605.65 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2617.05 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2644.40 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2653.75 | 0 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2800 expiring on 24APR2025
Delta for 2800 PE is -0.75
Historical price for 2800 PE is as follows
On 23 Apr TVSMOTOR was trading at 2750.60. The strike last trading price was 60, which was -4.95 lower than the previous day. The implied volatity was 46.68, the open interest changed by -12 which decreased total open position to 38
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 64.95, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 50
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 98, which was -29.45 lower than the previous day. The implied volatity was 61.62, the open interest changed by 0 which decreased total open position to 45
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 126.5, which was -97.5 lower than the previous day. The implied volatity was 22.49, the open interest changed by -2 which decreased total open position to 44
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 224, which was 2 higher than the previous day. The implied volatity was 75.78, the open interest changed by 0 which decreased total open position to 48
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 222, which was -70 lower than the previous day. The implied volatity was 50.75, the open interest changed by 5 which increased total open position to 49
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 292, which was -180.45 lower than the previous day. The implied volatity was 50.68, the open interest changed by 0 which decreased total open position to 44
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 472.45, 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 472.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 472.45, which was 172.45 higher than the previous day. The implied volatity was 95.20, the open interest changed by -2 which decreased total open position to 44
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 300, 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 300, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 300, which was -35 lower than the previous day. The implied volatity was 36.64, the open interest changed by -1 which decreased total open position to 47
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 335, 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 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 335, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 47
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 354, which was -12 lower than the previous day. The implied volatity was 44.59, the open interest changed by 10 which increased total open position to 42
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 366, which was 11 higher than the previous day. The implied volatity was 38.33, the open interest changed by 2 which increased total open position to 23
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 355, which was 0 lower than the previous day. The implied volatity was 33.84, the open interest changed by 20 which increased total open position to 20
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 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 -, 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
