TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
22 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Apr | 2738.50 | 190.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 2735.60 | 190.7 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Apr | 2679.30 | 190.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 2614.20 | 190.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 2586.50 | 190.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 2513.30 | 190.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 2475.25 | 190.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 2436.95 | 190.7 | 0 | 0.00 | 0 | 16 | 0 | |||
| 7 Apr | 2368.15 | 190.7 | -40.45 | - | 101 | 16 | 16 | |||
| 4 Apr | 2464.95 | 231.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 2476.05 | 231.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 2496.10 | 231.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 2440.85 | 231.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 2419.85 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 2455.65 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2429.20 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2444.70 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2413.85 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2346.80 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2319.75 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2311.75 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2266.80 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2250.90 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2259.00 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2257.25 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2293.90 | 231.15 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2225.50 | 231.15 | 0 | - | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2180 expiring on 24APR2025
Delta for 2180 CE is 0.00
Historical price for 2180 CE is as follows
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 190.7, 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 190.7, 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 190.7, 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 190.7, 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 190.7, 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 190.7, 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 190.7, 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 190.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 190.7, which was -40.45 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 231.15, 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 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Apr | 2738.50 | 0.15 | -0.1 | - | 1 | 0 | 12 |
| 21 Apr | 2735.60 | 0.25 | -3.1 | - | 4 | 0 | 12 |
| 17 Apr | 2679.30 | 1.25 | -2.1 | 0.00 | 0 | -5 | 0 |
| 16 Apr | 2614.20 | 1.25 | -8.4 | - | 7 | 0 | 17 |
| 15 Apr | 2586.50 | 9.65 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 2513.30 | 9.65 | 0 | 0.00 | 0 | -4 | 0 |
| 9 Apr | 2475.25 | 9.65 | -1.9 | 48.32 | 5 | 0 | 21 |
| 8 Apr | 2436.95 | 11.55 | -20.45 | 45.12 | 26 | 13 | 20 |
| 7 Apr | 2368.15 | 32 | 20.75 | 54.16 | 16 | 5 | 7 |
| 4 Apr | 2464.95 | 11.25 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 2476.05 | 11.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 2496.10 | 11.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 2440.85 | 11.25 | 0 | 0.00 | 0 | 4 | 0 |
| 28 Mar | 2419.85 | 11.25 | -12.3 | 33.58 | 7 | 4 | 4 |
| 27 Mar | 2455.65 | 23.55 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 2429.20 | 23.55 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 2421.50 | 23.55 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 2444.70 | 23.55 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 2413.85 | 23.55 | 0 | 0.00 | 0 | -1 | 0 |
| 20 Mar | 2346.80 | 23.55 | -3.8 | 30.95 | 1 | 0 | 1 |
| 19 Mar | 2319.75 | 27.35 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 2311.75 | 27.35 | -21 | 29.67 | 1 | 0 | 0 |
| 17 Mar | 2266.80 | 48.35 | 0 | 3.96 | 0 | 0 | 0 |
| 13 Mar | 2250.90 | 48.35 | 0 | 3.48 | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 48.35 | 0 | 3.49 | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 48.35 | 0 | 4.31 | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 48.35 | 0 | 3.18 | 0 | 0 | 0 |
| 4 Mar | 2293.90 | 48.35 | 0 | 4.41 | 0 | 0 | 0 |
| 28 Feb | 2225.50 | 48.35 | 0 | 2.51 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2180 expiring on 24APR2025
Delta for 2180 PE is -
Historical price for 2180 PE is as follows
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 0.25, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 1.25, which was -2.1 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 1.25, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 9.65, 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 9.65, 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 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 9.65, which was -1.9 lower than the previous day. The implied volatity was 48.32, the open interest changed by 0 which decreased total open position to 21
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 11.55, which was -20.45 lower than the previous day. The implied volatity was 45.12, the open interest changed by 13 which increased total open position to 20
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 32, which was 20.75 higher than the previous day. The implied volatity was 54.16, the open interest changed by 5 which increased total open position to 7
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 11.25, 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 11.25, 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 11.25, 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 11.25, 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 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 11.25, which was -12.3 lower than the previous day. The implied volatity was 33.58, the open interest changed by 4 which increased total open position to 4
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 23.55, 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 23.55, 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 23.55, 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 23.55, 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 23.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 23.55, which was -3.8 lower than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 1
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 27.35, 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 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 27.35, which was -21 lower than the previous day. The implied volatity was 29.67, 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 48.35, which was 0 lower than the previous day. The implied volatity was 3.96, 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 48.35, which was 0 lower than the previous day. The implied volatity was 3.48, 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 48.35, which was 0 lower than the previous day. The implied volatity was 3.49, 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 48.35, which was 0 lower than the previous day. The implied volatity was 4.31, 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 48.35, which was 0 lower than the previous day. The implied volatity was 3.18, 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 48.35, which was 0 lower than the previous day. The implied volatity was 4.41, 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 48.35, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
