TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 2806.70 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Apr | 2738.50 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 2735.60 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 2679.30 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 2614.20 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 2586.50 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 2513.30 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 2475.25 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 2436.95 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 2368.15 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 2464.95 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 2476.05 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 2496.10 | 320 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 2440.85 | 320 | 0 | 0.00 | 0 | 1 | 0 | |||
| 28 Mar | 2419.85 | 320 | 0 | 0.00 | 0 | 1 | 0 | |||
| 27 Mar | 2455.65 | 320 | 126.55 | - | 1 | 0 | 0 | |||
| 26 Mar | 2429.20 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 2444.70 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 2413.85 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 2346.80 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 2319.75 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 2311.75 | 193.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 2266.80 | 193.45 | 0 | 0.00 | 0 | -4 | 0 | |||
| 13 Mar | 2250.90 | 193.45 | -12.65 | 24.40 | 4 | 0 | 4 | |||
| 12 Mar | 2259.00 | 206.1 | 0 | 0.00 | 0 | 4 | 0 | |||
| 11 Mar | 2288.85 | 206.1 | -84.8 | - | 4 | 0 | 0 | |||
| 10 Mar | 2257.25 | 290.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2293.90 | 290.9 | 0 | - | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2100 expiring on 24APR2025
Delta for 2100 CE is 0.00
Historical price for 2100 CE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 320, 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 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 320, 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 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 320, 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 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 320, 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 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 320, 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 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 320, 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 320, 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 320, 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 320, 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 320, 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 320, 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 320, 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 320, 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 320, 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 320, 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 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 320, which was 126.55 higher than the previous day. The implied volatity was -, 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 193.45, 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 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 193.45, 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 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 193.45, 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 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 193.45, 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 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 193.45, 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 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 193.45, 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 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 193.45, 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 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 193.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Mar TVSMOTOR was trading at 2250.90. The strike last trading price was 193.45, which was -12.65 lower than the previous day. The implied volatity was 24.40, the open interest changed by 0 which decreased total open position to 4
On 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 206.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 206.1, which was -84.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 290.9, 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 Mar TVSMOTOR was trading at 2293.90. The strike last trading price was 290.9, 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
| TVSMOTOR 24APR2025 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2806.70 | 0.1 | -0.2 | - | 18 | -9 | 89 |
| 22 Apr | 2738.50 | 0.3 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Apr | 2735.60 | 0.3 | -0.3 | - | 7 | -1 | 97 |
| 17 Apr | 2679.30 | 0.55 | -0.55 | - | 7 | -3 | 98 |
| 16 Apr | 2614.20 | 1.1 | -0.2 | - | 4 | 0 | 101 |
| 15 Apr | 2586.50 | 1.3 | -0.8 | - | 88 | -5 | 101 |
| 11 Apr | 2513.30 | 2 | -2.25 | 49.69 | 39 | 2 | 106 |
| 9 Apr | 2475.25 | 4.25 | -2.1 | 49.04 | 86 | 23 | 104 |
| 8 Apr | 2436.95 | 6.15 | -10.8 | 47.77 | 220 | -34 | 81 |
| 7 Apr | 2368.15 | 16.5 | 14 | 53.43 | 334 | 65 | 115 |
| 4 Apr | 2464.95 | 2.45 | 0.55 | 38.19 | 15 | 10 | 49 |
| 3 Apr | 2476.05 | 1.9 | -1.1 | 36.27 | 12 | -5 | 41 |
| 2 Apr | 2496.10 | 3 | -1.05 | 39.93 | 13 | 3 | 46 |
| 1 Apr | 2440.85 | 4.05 | -1.3 | 37.84 | 14 | 5 | 43 |
| 28 Mar | 2419.85 | 5.55 | 0.9 | 35.19 | 40 | 23 | 38 |
| 27 Mar | 2455.65 | 4.75 | 0.1 | 0.00 | 0 | 7 | 0 |
| 26 Mar | 2429.20 | 4.75 | -3.2 | 33.30 | 11 | 0 | 8 |
| 25 Mar | 2421.50 | 7.95 | 0 | 0.00 | 0 | -2 | 0 |
| 24 Mar | 2444.70 | 7.95 | 1.5 | 37.67 | 7 | -2 | 8 |
| 21 Mar | 2413.85 | 6.45 | -8.55 | 32.22 | 10 | 1 | 10 |
| 20 Mar | 2346.80 | 15 | -12.95 | 34.21 | 1 | 0 | 10 |
| 19 Mar | 2319.75 | 27.95 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 2311.75 | 27.95 | 0 | 38.70 | 1 | 0 | 10 |
| 17 Mar | 2266.80 | 27.95 | -5 | 33.39 | 5 | 4 | 9 |
| 13 Mar | 2250.90 | 32.95 | -4.6 | 33.22 | 1 | 0 | 4 |
| 12 Mar | 2259.00 | 37.55 | 7.55 | 35.00 | 3 | 1 | 4 |
| 11 Mar | 2288.85 | 30 | 0 | 0.00 | 0 | 2 | 0 |
| 10 Mar | 2257.25 | 30 | 8 | 30.30 | 2 | 1 | 1 |
| 4 Mar | 2293.90 | 28.95 | 0 | 6.79 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2100 expiring on 24APR2025
Delta for 2100 PE is -
Historical price for 2100 PE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 89
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 0.3, 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 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 97
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 98
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 1.3, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 101
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 2, which was -2.25 lower than the previous day. The implied volatity was 49.69, the open interest changed by 2 which increased total open position to 106
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 4.25, which was -2.1 lower than the previous day. The implied volatity was 49.04, the open interest changed by 23 which increased total open position to 104
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 6.15, which was -10.8 lower than the previous day. The implied volatity was 47.77, the open interest changed by -34 which decreased total open position to 81
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 16.5, which was 14 higher than the previous day. The implied volatity was 53.43, the open interest changed by 65 which increased total open position to 115
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 2.45, which was 0.55 higher than the previous day. The implied volatity was 38.19, the open interest changed by 10 which increased total open position to 49
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 36.27, the open interest changed by -5 which decreased total open position to 41
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 3, which was -1.05 lower than the previous day. The implied volatity was 39.93, the open interest changed by 3 which increased total open position to 46
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 4.05, which was -1.3 lower than the previous day. The implied volatity was 37.84, the open interest changed by 5 which increased total open position to 43
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 5.55, which was 0.9 higher than the previous day. The implied volatity was 35.19, the open interest changed by 23 which increased total open position to 38
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 4.75, which was 0.1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 4.75, which was -3.2 lower than the previous day. The implied volatity was 33.30, the open interest changed by 0 which decreased total open position to 8
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 7.95, 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 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 7.95, which was 1.5 higher than the previous day. The implied volatity was 37.67, the open interest changed by -2 which decreased total open position to 8
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 6.45, which was -8.55 lower than the previous day. The implied volatity was 32.22, the open interest changed by 1 which increased total open position to 10
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 15, which was -12.95 lower than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 10
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 27.95, 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 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 38.70, the open interest changed by 0 which decreased total open position to 10
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 27.95, which was -5 lower than the previous day. The implied volatity was 33.39, the open interest changed by 4 which increased total open position to 9
On 13 Mar TVSMOTOR was trading at 2250.90. The strike last trading price was 32.95, which was -4.6 lower than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 4
On 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 37.55, which was 7.55 higher than the previous day. The implied volatity was 35.00, the open interest changed by 1 which increased total open position to 4
On 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 30, 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 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 30, which was 8 higher than the previous day. The implied volatity was 30.30, the open interest changed by 1 which increased total open position to 1
On 4 Mar TVSMOTOR was trading at 2293.90. The strike last trading price was 28.95, which was 0 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0
