TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
22 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Apr | 2738.50 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Apr | 2735.60 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Apr | 2679.30 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 16 Apr | 2614.20 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 2586.50 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 2513.30 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 2475.25 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 2436.95 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 2368.15 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 2464.95 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 2476.05 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 2496.10 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 2440.85 | 203.9 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 2419.85 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 2455.65 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2429.20 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2444.70 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2413.85 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2346.80 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2319.75 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2311.75 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2266.80 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2250.90 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2259.00 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2257.25 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2332.90 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2319.50 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2293.90 | 203.9 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2225.50 | 203.9 | 0 | - | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2220 expiring on 24APR2025
Delta for 2220 CE is -
Historical price for 2220 CE is as follows
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 203.9, 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 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 203.9, 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 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 203.9, 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 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 203.9, 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 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 203.9, 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 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 203.9, 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 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 203.9, 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 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 203.9, 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 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 203.9, 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 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 203.9, 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 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 203.9, 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 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 203.9, 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 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 203.9, 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 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 203.9, 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 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 203.9, 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 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 203.9, 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 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 203.9, 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 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 203.9, 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 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 203.9, 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 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 203.9, 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 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 203.9, 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 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 203.9, 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 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 203.9, 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 13 Mar TVSMOTOR was trading at 2250.90. The strike last trading price was 203.9, 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 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 203.9, 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 11 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 203.9, 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 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 203.9, 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 7 Mar TVSMOTOR was trading at 2332.90. The strike last trading price was 203.9, 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 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 203.9, 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 203.9, 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 28 Feb TVSMOTOR was trading at 2225.50. The strike last trading price was 203.9, 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 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 0.5 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Apr | 2735.60 | 0.5 | -1.4 | - | 1 | 0 | 20 |
| 17 Apr | 2679.30 | 1.9 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 2614.20 | 1.9 | 0.15 | 57.62 | 1 | 0 | 20 |
| 15 Apr | 2586.50 | 1.75 | -3.65 | 50.63 | 14 | -1 | 27 |
| 11 Apr | 2513.30 | 5.4 | -5.8 | 44.54 | 2 | 0 | 28 |
| 9 Apr | 2475.25 | 11.6 | -5.4 | 45.42 | 25 | 1 | 22 |
| 8 Apr | 2436.95 | 17 | 11.05 | 45.01 | 42 | 3 | 19 |
| 7 Apr | 2368.15 | 5.95 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Apr | 2464.95 | 5.95 | 0.45 | 32.87 | 1 | 0 | 15 |
| 3 Apr | 2476.05 | 5.5 | -1.1 | 32.16 | 18 | -7 | 15 |
| 2 Apr | 2496.10 | 7.15 | -3.75 | 35.37 | 45 | 11 | 23 |
| 1 Apr | 2440.85 | 10.95 | -49.7 | 34.37 | 41 | 15 | 15 |
| 28 Mar | 2419.85 | 60.65 | 0 | 8.92 | 0 | 0 | 0 |
| 27 Mar | 2455.65 | 60.65 | 0 | 9.99 | 0 | 0 | 0 |
| 26 Mar | 2429.20 | 60.65 | 0 | 8.86 | 0 | 0 | 0 |
| 25 Mar | 2421.50 | 60.65 | 0 | 9.01 | 0 | 0 | 0 |
| 24 Mar | 2444.70 | 60.65 | 0 | 9.26 | 0 | 0 | 0 |
| 21 Mar | 2413.85 | 60.65 | 0 | 8.34 | 0 | 0 | 0 |
| 20 Mar | 2346.80 | 60.65 | 0 | 5.26 | 0 | 0 | 0 |
| 19 Mar | 2319.75 | 60.65 | 0 | 4.29 | 0 | 0 | 0 |
| 18 Mar | 2311.75 | 60.65 | 0 | 4.34 | 0 | 0 | 0 |
| 17 Mar | 2266.80 | 60.65 | 0 | 2.71 | 0 | 0 | 0 |
| 13 Mar | 2250.90 | 60.65 | 0 | 2.28 | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 60.65 | 0 | 2.33 | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 60.65 | 0 | 3.00 | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 60.65 | 0 | 2.08 | 0 | 0 | 0 |
| 7 Mar | 2332.90 | 60.65 | 0 | 4.43 | 0 | 0 | 0 |
| 6 Mar | 2319.50 | 60.65 | 0 | 4.13 | 0 | 0 | 0 |
| 4 Mar | 2293.90 | 60.65 | 0 | 3.19 | 0 | 0 | 0 |
| 28 Feb | 2225.50 | 60.65 | 0 | 1.41 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2220 expiring on 24APR2025
Delta for 2220 PE is 0.00
Historical price for 2220 PE is as follows
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 0.5, 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 0.5, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 1.9, 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 1.9, which was 0.15 higher than the previous day. The implied volatity was 57.62, the open interest changed by 0 which decreased total open position to 20
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 1.75, which was -3.65 lower than the previous day. The implied volatity was 50.63, the open interest changed by -1 which decreased total open position to 27
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 5.4, which was -5.8 lower than the previous day. The implied volatity was 44.54, the open interest changed by 0 which decreased total open position to 28
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 11.6, which was -5.4 lower than the previous day. The implied volatity was 45.42, the open interest changed by 1 which increased total open position to 22
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 17, which was 11.05 higher than the previous day. The implied volatity was 45.01, the open interest changed by 3 which increased total open position to 19
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 5.95, 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 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 5.95, which was 0.45 higher than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 15
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 5.5, which was -1.1 lower than the previous day. The implied volatity was 32.16, the open interest changed by -7 which decreased total open position to 15
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 7.15, which was -3.75 lower than the previous day. The implied volatity was 35.37, the open interest changed by 11 which increased total open position to 23
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 10.95, which was -49.7 lower than the previous day. The implied volatity was 34.37, the open interest changed by 15 which increased total open position to 15
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 60.65, which was 0 lower than the previous day. The implied volatity was 8.92, 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 60.65, which was 0 lower than the previous day. The implied volatity was 9.99, 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 60.65, which was 0 lower than the previous day. The implied volatity was 8.86, 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 60.65, which was 0 lower than the previous day. The implied volatity was 9.01, 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 60.65, which was 0 lower than the previous day. The implied volatity was 9.26, 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 60.65, which was 0 lower than the previous day. The implied volatity was 8.34, 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 60.65, 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 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 60.65, which was 0 lower than the previous day. The implied volatity was 4.29, 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 60.65, which was 0 lower than the previous day. The implied volatity was 4.34, 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 60.65, which was 0 lower than the previous day. The implied volatity was 2.71, 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 60.65, which was 0 lower than the previous day. The implied volatity was 2.28, 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 60.65, which was 0 lower than the previous day. The implied volatity was 2.33, 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 60.65, which was 0 lower than the previous day. The implied volatity was 3.00, 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 60.65, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 7 Mar TVSMOTOR was trading at 2332.90. The strike last trading price was 60.65, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 60.65, which was 0 lower than the previous day. The implied volatity was 4.13, 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 60.65, which was 0 lower than the previous day. The implied volatity was 3.19, 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 60.65, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
