TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
11 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2513.30 | 287.85 | 0 | 0.00 | 0 | -3 | 0 | |||
| 9 Apr | 2475.25 | 287.85 | 36.8 | 39.42 | 5 | -2 | 54 | |||
| 8 Apr | 2436.95 | 251.55 | 51.6 | 34.23 | 3 | 0 | 54 | |||
| 7 Apr | 2368.15 | 199.95 | -28 | 31.04 | 1 | 0 | 53 | |||
| 4 Apr | 2464.95 | 227.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 2476.05 | 227.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 2496.10 | 227.95 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Apr | 2440.85 | 227.95 | -72.05 | - | 1 | 52 | 52 | |||
| 28 Mar | 2419.85 | 300 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 2455.65 | 300 | 60 | 45.83 | 1 | 0 | 52 | |||
| 26 Mar | 2429.20 | 240 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 240 | 0 | 0.00 | 0 | 3 | 0 | |||
| 24 Mar | 2444.70 | 240 | -12.7 | - | 3 | 1 | 50 | |||
| 21 Mar | 2413.85 | 252.7 | 79.7 | 27.21 | 2 | 0 | 50 | |||
| 20 Mar | 2346.80 | 173 | 5.95 | 20.51 | 3 | 0 | 50 | |||
| 19 Mar | 2319.75 | 167.05 | 32.05 | 28.66 | 1 | 0 | 49 | |||
| 18 Mar | 2311.75 | 135 | 0 | 0.00 | 0 | 13 | 0 | |||
| 17 Mar | 2266.80 | 135 | 12 | 29.10 | 14 | 11 | 47 | |||
| 13 Mar | 2250.90 | 123 | -7 | 25.62 | 5 | 4 | 36 | |||
| 12 Mar | 2259.00 | 130 | -1 | 26.59 | 6 | 0 | 32 | |||
| 11 Mar | 2288.85 | 131 | -48 | 20.22 | 27 | 24 | 29 | |||
| 10 Mar | 2257.25 | 179 | 0 | 0.00 | 0 | 5 | 0 | |||
| 7 Mar | 2332.90 | 179 | -157 | 22.28 | 5 | 4 | 4 | |||
|
|
||||||||||
| 6 Mar | 2319.50 | 336 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2293.90 | 336 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2225.50 | 336 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 2338.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 2350.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2360.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2362.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 2324.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2381.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2353.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2365.70 | 0 | 0 | - | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2200 expiring on 24APR2025
Delta for 2200 CE is 0.00
Historical price for 2200 CE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 287.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 287.85, which was 36.8 higher than the previous day. The implied volatity was 39.42, the open interest changed by -2 which decreased total open position to 54
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 251.55, which was 51.6 higher than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 54
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 199.95, which was -28 lower than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 53
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 227.95, 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 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 227.95, 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 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 227.95, 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 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 227.95, which was -72.05 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 52
On 28 Mar TVSMOTOR was trading at 2419.85. 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 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 300, which was 60 higher than the previous day. The implied volatity was 45.83, the open interest changed by 0 which decreased total open position to 52
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 240, 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 240, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 240, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 50
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 252.7, which was 79.7 higher than the previous day. The implied volatity was 27.21, the open interest changed by 0 which decreased total open position to 50
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 173, which was 5.95 higher than the previous day. The implied volatity was 20.51, the open interest changed by 0 which decreased total open position to 50
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 167.05, which was 32.05 higher than the previous day. The implied volatity was 28.66, the open interest changed by 0 which decreased total open position to 49
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 135, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 135, which was 12 higher than the previous day. The implied volatity was 29.10, the open interest changed by 11 which increased total open position to 47
On 13 Mar TVSMOTOR was trading at 2250.90. The strike last trading price was 123, which was -7 lower than the previous day. The implied volatity was 25.62, the open interest changed by 4 which increased total open position to 36
On 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 130, which was -1 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 32
On 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 131, which was -48 lower than the previous day. The implied volatity was 20.22, the open interest changed by 24 which increased total open position to 29
On 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 179, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Mar TVSMOTOR was trading at 2332.90. The strike last trading price was 179, which was -157 lower than the previous day. The implied volatity was 22.28, the open interest changed by 4 which increased total open position to 4
On 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 336, 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 336, 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 336, 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 25 Feb TVSMOTOR was trading at 2360.65. 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 24 Feb TVSMOTOR was trading at 2362.45. 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 19 Feb TVSMOTOR was trading at 2381.90. 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
On 17 Feb TVSMOTOR was trading at 2365.70. 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 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.45
Theta: -0.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2513.30 | 4 | -5.35 | 44.16 | 193 | -6 | 259 |
| 9 Apr | 2475.25 | 9.15 | -3.7 | 45.11 | 266 | 15 | 265 |
| 8 Apr | 2436.95 | 12.25 | -21.25 | 43.23 | 307 | -4 | 249 |
| 7 Apr | 2368.15 | 29.6 | 23.85 | 49.27 | 1,153 | 33 | 258 |
| 4 Apr | 2464.95 | 5.7 | 0.5 | 34.59 | 146 | 44 | 225 |
| 3 Apr | 2476.05 | 5.3 | -0.2 | 33.87 | 76 | 10 | 179 |
| 2 Apr | 2496.10 | 5.6 | -3.5 | 35.34 | 86 | 9 | 170 |
| 1 Apr | 2440.85 | 8.8 | -3.15 | 34.43 | 222 | -33 | 161 |
| 28 Mar | 2419.85 | 12.15 | 2.35 | 31.93 | 331 | 54 | 194 |
| 27 Mar | 2455.65 | 10 | -1.35 | 32.67 | 80 | 36 | 141 |
| 26 Mar | 2429.20 | 11.5 | -3.2 | 31.19 | 28 | 10 | 105 |
| 25 Mar | 2421.50 | 14.7 | 1.4 | 33.78 | 54 | 11 | 96 |
| 24 Mar | 2444.70 | 13.3 | 0.2 | 33.29 | 58 | 5 | 83 |
| 21 Mar | 2413.85 | 13.65 | -12.7 | 30.53 | 89 | 9 | 75 |
| 20 Mar | 2346.80 | 26.35 | -6.15 | 30.14 | 35 | 11 | 66 |
| 19 Mar | 2319.75 | 32.5 | -4.5 | 29.79 | 3 | -1 | 54 |
| 18 Mar | 2311.75 | 37 | -18 | 31.65 | 38 | 18 | 54 |
| 17 Mar | 2266.80 | 54 | -3 | 32.06 | 35 | 13 | 35 |
| 13 Mar | 2250.90 | 57 | -11.7 | 30.49 | 11 | 8 | 20 |
| 12 Mar | 2259.00 | 68.7 | 10.05 | 34.85 | 3 | 1 | 10 |
| 11 Mar | 2288.85 | 58.65 | -11.8 | 33.72 | 11 | 4 | 8 |
| 10 Mar | 2257.25 | 70.7 | 14.7 | 33.46 | 3 | 3 | 3 |
| 7 Mar | 2332.90 | 56 | 0 | 0.00 | 0 | 3 | 0 |
| 6 Mar | 2319.50 | 56 | 11.85 | 35.56 | 3 | 2 | 2 |
| 4 Mar | 2293.90 | 44.15 | 0 | 3.80 | 0 | 0 | 0 |
| 28 Feb | 2225.50 | 44.15 | 0 | 2.12 | 0 | 0 | 0 |
| 27 Feb | 2338.95 | 44.15 | 0 | 4.81 | 0 | 0 | 0 |
| 26 Feb | 2350.00 | 44.15 | 0 | 5.26 | 0 | 0 | 0 |
| 25 Feb | 2360.65 | 44.15 | 0 | 5.26 | 0 | 0 | 0 |
| 24 Feb | 2362.45 | 44.15 | 0 | 5.55 | 0 | 0 | 0 |
| 21 Feb | 2324.95 | 44.15 | 0 | 6.45 | 0 | 0 | 0 |
| 19 Feb | 2381.90 | 44.15 | 0 | 5.39 | 0 | 0 | 0 |
| 18 Feb | 2353.65 | 44.15 | 0 | 4.97 | 0 | 0 | 0 |
| 17 Feb | 2365.70 | 44.15 | 0 | 5.51 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2200 expiring on 24APR2025
Delta for 2200 PE is -0.04
Historical price for 2200 PE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 4, which was -5.35 lower than the previous day. The implied volatity was 44.16, the open interest changed by -6 which decreased total open position to 259
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 9.15, which was -3.7 lower than the previous day. The implied volatity was 45.11, the open interest changed by 15 which increased total open position to 265
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 12.25, which was -21.25 lower than the previous day. The implied volatity was 43.23, the open interest changed by -4 which decreased total open position to 249
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 29.6, which was 23.85 higher than the previous day. The implied volatity was 49.27, the open interest changed by 33 which increased total open position to 258
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 5.7, which was 0.5 higher than the previous day. The implied volatity was 34.59, the open interest changed by 44 which increased total open position to 225
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 5.3, which was -0.2 lower than the previous day. The implied volatity was 33.87, the open interest changed by 10 which increased total open position to 179
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 5.6, which was -3.5 lower than the previous day. The implied volatity was 35.34, the open interest changed by 9 which increased total open position to 170
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 8.8, which was -3.15 lower than the previous day. The implied volatity was 34.43, the open interest changed by -33 which decreased total open position to 161
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 12.15, which was 2.35 higher than the previous day. The implied volatity was 31.93, the open interest changed by 54 which increased total open position to 194
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 10, which was -1.35 lower than the previous day. The implied volatity was 32.67, the open interest changed by 36 which increased total open position to 141
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 11.5, which was -3.2 lower than the previous day. The implied volatity was 31.19, the open interest changed by 10 which increased total open position to 105
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 14.7, which was 1.4 higher than the previous day. The implied volatity was 33.78, the open interest changed by 11 which increased total open position to 96
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 13.3, which was 0.2 higher than the previous day. The implied volatity was 33.29, the open interest changed by 5 which increased total open position to 83
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 13.65, which was -12.7 lower than the previous day. The implied volatity was 30.53, the open interest changed by 9 which increased total open position to 75
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 26.35, which was -6.15 lower than the previous day. The implied volatity was 30.14, the open interest changed by 11 which increased total open position to 66
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 32.5, which was -4.5 lower than the previous day. The implied volatity was 29.79, the open interest changed by -1 which decreased total open position to 54
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 37, which was -18 lower than the previous day. The implied volatity was 31.65, the open interest changed by 18 which increased total open position to 54
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 54, which was -3 lower than the previous day. The implied volatity was 32.06, the open interest changed by 13 which increased total open position to 35
On 13 Mar TVSMOTOR was trading at 2250.90. The strike last trading price was 57, which was -11.7 lower than the previous day. The implied volatity was 30.49, the open interest changed by 8 which increased total open position to 20
On 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 68.7, which was 10.05 higher than the previous day. The implied volatity was 34.85, the open interest changed by 1 which increased total open position to 10
On 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 58.65, which was -11.8 lower than the previous day. The implied volatity was 33.72, the open interest changed by 4 which increased total open position to 8
On 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 70.7, which was 14.7 higher than the previous day. The implied volatity was 33.46, the open interest changed by 3 which increased total open position to 3
On 7 Mar TVSMOTOR was trading at 2332.90. The strike last trading price was 56, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 56, which was 11.85 higher than the previous day. The implied volatity was 35.56, the open interest changed by 2 which increased total open position to 2
On 4 Mar TVSMOTOR was trading at 2293.90. The strike last trading price was 44.15, which was 0 lower than the previous day. The implied volatity was 3.80, 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 44.15, which was 0 lower than the previous day. The implied volatity was 2.12, 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 44.15, which was 0 lower than the previous day. The implied volatity was 4.81, 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 44.15, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TVSMOTOR was trading at 2360.65. The strike last trading price was 44.15, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 24 Feb TVSMOTOR was trading at 2362.45. The strike last trading price was 44.15, which was 0 lower than the previous day. The implied volatity was 5.55, 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 44.15, 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 19 Feb TVSMOTOR was trading at 2381.90. The strike last trading price was 44.15, which was 0 lower than the previous day. The implied volatity was 5.39, 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 44.15, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TVSMOTOR was trading at 2365.70. The strike last trading price was 44.15, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
