TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 04:00 PM IST
| TVSMOTOR 24APR2025 2160 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 | 198.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 2738.50 | 198.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 2735.60 | 198.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 2679.30 | 198.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 2614.20 | 198.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 2586.50 | 198.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 2513.30 | 198.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 2475.25 | 198.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 2436.95 | 198.65 | 0 | 0.00 | 0 | 7 | 0 | |||
| 7 Apr | 2368.15 | 198.65 | -121.35 | - | 7 | 1 | 2 | |||
| 4 Apr | 2464.95 | 320 | 0 | 0.00 | 0 | 1 | 0 | |||
| 3 Apr | 2476.05 | 320 | -46.7 | - | 1 | 0 | 0 | |||
| 2 Apr | 2496.10 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 2440.85 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 2419.85 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 2455.65 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2429.20 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2444.70 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2413.85 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2346.80 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2319.75 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2311.75 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2266.80 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2250.90 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2259.00 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2257.25 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2293.90 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2225.50 | 366.7 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 2338.95 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Feb | 2350.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 2324.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2353.65 | 0 | 0 | - | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2160 expiring on 24APR2025
Delta for 2160 CE is 0.00
Historical price for 2160 CE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 198.65, 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 198.65, 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 198.65, 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 198.65, 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 198.65, 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 198.65, 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 198.65, 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 198.65, 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 198.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 198.65, which was -121.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
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 1 which increased total open position to 0
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 320, which was -46.7 lower than the previous day. The implied volatity was -, 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 366.7, 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 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 366.7, 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 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 366.7, 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 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 366.7, 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 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 366.7, 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 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 366.7, 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 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 366.7, 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 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 366.7, 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 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 366.7, 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 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 366.7, 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 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 366.7, 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 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 366.7, 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 13 Mar TVSMOTOR was trading at 2250.90. The strike last trading price was 366.7, 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 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 366.7, 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 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 366.7, 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 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 366.7, 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 366.7, 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 28 Feb TVSMOTOR was trading at 2225.50. The strike last trading price was 366.7, 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 27 Feb TVSMOTOR was trading at 2338.95. 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 26 Feb TVSMOTOR was trading at 2350.00. 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 21 Feb TVSMOTOR was trading at 2324.95. 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 18 Feb TVSMOTOR was trading at 2353.65. 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
| TVSMOTOR 24APR2025 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 7.2 | 0.05 | 0.00 | 0 | 0 | 0 |
| 22 Apr | 2738.50 | 7.2 | 0.05 | 0.00 | 0 | 0 | 0 |
| 21 Apr | 2735.60 | 7.2 | 0.05 | 0.00 | 0 | 0 | 0 |
| 17 Apr | 2679.30 | 7.2 | 0.05 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 2614.20 | 7.2 | 0.05 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 2586.50 | 7.2 | 0.05 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 2513.30 | 7.2 | 0.05 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 2475.25 | 7.2 | -3.4 | 47.39 | 11 | -2 | 6 |
| 8 Apr | 2436.95 | 10.6 | -24.3 | 46.64 | 6 | 2 | 5 |
| 7 Apr | 2368.15 | 34.9 | -0.65 | 59.44 | 4 | 0 | 0 |
| 4 Apr | 2464.95 | 35.55 | 0 | 14.63 | 0 | 0 | 0 |
| 3 Apr | 2476.05 | 35.55 | 0 | 14.77 | 0 | 0 | 0 |
| 2 Apr | 2496.10 | 35.55 | 0 | 15.03 | 0 | 0 | 0 |
| 1 Apr | 2440.85 | 35.55 | 0 | 13.48 | 0 | 0 | 0 |
| 28 Mar | 2419.85 | 35.55 | 0 | 10.98 | 0 | 0 | 0 |
| 27 Mar | 2455.65 | 35.55 | 0 | 11.96 | 0 | 0 | 0 |
| 26 Mar | 2429.20 | 35.55 | 0 | 10.97 | 0 | 0 | 0 |
| 25 Mar | 2421.50 | 35.55 | 0 | 10.85 | 0 | 0 | 0 |
| 24 Mar | 2444.70 | 35.55 | 0 | 11.28 | 0 | 0 | 0 |
| 21 Mar | 2413.85 | 35.55 | 0 | 10.34 | 0 | 0 | 0 |
| 20 Mar | 2346.80 | 35.55 | 0 | 7.39 | 0 | 0 | 0 |
| 19 Mar | 2319.75 | 35.55 | 0 | 6.47 | 0 | 0 | 0 |
| 18 Mar | 2311.75 | 35.55 | 0 | 6.12 | 0 | 0 | 0 |
| 17 Mar | 2266.80 | 35.55 | 0 | 4.66 | 0 | 0 | 0 |
| 13 Mar | 2250.90 | 35.55 | 0 | 4.15 | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 35.55 | 0 | 4.27 | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 35.55 | 0 | 4.96 | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 35.55 | 0 | 3.85 | 0 | 0 | 0 |
| 4 Mar | 2293.90 | 35.55 | 0 | 5.01 | 0 | 0 | 0 |
| 28 Feb | 2225.50 | 35.55 | 0 | 3.33 | 0 | 0 | 0 |
| 27 Feb | 2338.95 | 35.55 | 0 | 5.94 | 0 | 0 | 0 |
| 26 Feb | 2350.00 | 35.55 | 0 | 6.45 | 0 | 0 | 0 |
| 21 Feb | 2324.95 | 35.55 | 0 | 5.18 | 0 | 0 | 0 |
| 18 Feb | 2353.65 | 35.55 | 0 | 6.26 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2160 expiring on 24APR2025
Delta for 2160 PE is 0.00
Historical price for 2160 PE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 7.2, which was 0.05 higher 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 7.2, which was 0.05 higher 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 7.2, which was 0.05 higher 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 7.2, which was 0.05 higher 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 7.2, which was 0.05 higher 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 7.2, which was 0.05 higher 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 7.2, which was 0.05 higher 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 7.2, which was -3.4 lower than the previous day. The implied volatity was 47.39, the open interest changed by -2 which decreased total open position to 6
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 10.6, which was -24.3 lower than the previous day. The implied volatity was 46.64, the open interest changed by 2 which increased total open position to 5
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 34.9, which was -0.65 lower than the previous day. The implied volatity was 59.44, 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 35.55, which was 0 lower than the previous day. The implied volatity was 14.63, 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 35.55, which was 0 lower than the previous day. The implied volatity was 14.77, 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 35.55, which was 0 lower than the previous day. The implied volatity was 15.03, 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 35.55, which was 0 lower than the previous day. The implied volatity was 13.48, 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 35.55, which was 0 lower than the previous day. The implied volatity was 10.98, 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 35.55, which was 0 lower than the previous day. The implied volatity was 11.96, 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 35.55, which was 0 lower than the previous day. The implied volatity was 10.97, 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 35.55, which was 0 lower than the previous day. The implied volatity was 10.85, 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 35.55, which was 0 lower than the previous day. The implied volatity was 11.28, 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 35.55, which was 0 lower than the previous day. The implied volatity was 10.34, 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 35.55, which was 0 lower than the previous day. The implied volatity was 7.39, 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 35.55, which was 0 lower than the previous day. The implied volatity was 6.47, 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 35.55, which was 0 lower than the previous day. The implied volatity was 6.12, 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 35.55, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TVSMOTOR was trading at 2250.90. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 4.96, 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 35.55, which was 0 lower than the previous day. The implied volatity was 3.85, 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 35.55, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
On 28 Feb TVSMOTOR was trading at 2225.50. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TVSMOTOR was trading at 2338.95. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TVSMOTOR was trading at 2350.00. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 21 Feb TVSMOTOR was trading at 2324.95. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TVSMOTOR was trading at 2353.65. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
