TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
11 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2240 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 | 157.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 2475.25 | 157.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 2436.95 | 157.4 | 0 | 0.00 | 0 | 6 | 0 | |||
| 7 Apr | 2368.15 | 157.4 | -149.35 | 23.05 | 48 | 8 | 8 | |||
| 4 Apr | 2464.95 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 2476.05 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 2496.10 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 2440.85 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 2419.85 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 2455.65 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2429.20 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2444.70 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2413.85 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2346.80 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2319.75 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2311.75 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2266.80 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2250.90 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2259.00 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2257.25 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2332.90 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2319.50 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2293.90 | 306.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2225.50 | 306.75 | 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 | |||
| 20 Feb | 2419.25 | 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 | |||
|
|
||||||||||
| 14 Feb | 2401.40 | 0 | 0 | - | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2240 expiring on 24APR2025
Delta for 2240 CE is 0.00
Historical price for 2240 CE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 157.4, 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 157.4, 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 157.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 157.4, which was -149.35 lower than the previous day. The implied volatity was 23.05, the open interest changed by 8 which increased total open position to 8
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 306.75, 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 20 Feb TVSMOTOR was trading at 2419.25. 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
On 14 Feb TVSMOTOR was trading at 2401.40. 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 2240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.60
Theta: -0.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2513.30 | 6 | -6.85 | 43.09 | 29 | 6 | 96 |
| 9 Apr | 2475.25 | 12.85 | -5.3 | 44.06 | 83 | 16 | 89 |
| 8 Apr | 2436.95 | 17.2 | -24.95 | 42.34 | 77 | 2 | 77 |
| 7 Apr | 2368.15 | 38.2 | 29.5 | 48.27 | 109 | 0 | 73 |
| 4 Apr | 2464.95 | 8.75 | 0.7 | 33.97 | 58 | 13 | 74 |
| 3 Apr | 2476.05 | 8.05 | 0.35 | 33.15 | 11 | -3 | 62 |
| 2 Apr | 2496.10 | 7.55 | -4.45 | 33.82 | 98 | 25 | 62 |
| 1 Apr | 2440.85 | 12 | -4.3 | 33.10 | 113 | 14 | 40 |
| 28 Mar | 2419.85 | 16.75 | 1.95 | 30.91 | 83 | -16 | 26 |
| 27 Mar | 2455.65 | 14.8 | -0.65 | 32.44 | 34 | 26 | 34 |
| 26 Mar | 2429.20 | 15.45 | -4.55 | 29.97 | 2 | 0 | 8 |
| 25 Mar | 2421.50 | 20 | -5 | 33.07 | 8 | 0 | 2 |
| 24 Mar | 2444.70 | 25 | 0 | 0.00 | 0 | -1 | 0 |
| 21 Mar | 2413.85 | 25 | -19 | 33.19 | 1 | 0 | 3 |
| 20 Mar | 2346.80 | 44 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 2319.75 | 44 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 2311.75 | 44 | -9.05 | 29.52 | 1 | 0 | 2 |
| 17 Mar | 2266.80 | 53.05 | -1.15 | 26.04 | 2 | 0 | 0 |
| 13 Mar | 2250.90 | 54.2 | 0 | 1.51 | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 54.2 | 0 | 1.68 | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 54.2 | 0 | 2.34 | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 54.2 | 0 | 1.32 | 0 | 0 | 0 |
| 7 Mar | 2332.90 | 54.2 | 0 | 3.82 | 0 | 0 | 0 |
| 6 Mar | 2319.50 | 54.2 | 0 | 3.55 | 0 | 0 | 0 |
| 4 Mar | 2293.90 | 54.2 | 0 | 2.58 | 0 | 0 | 0 |
| 28 Feb | 2225.50 | 54.2 | 0 | 0.96 | 0 | 0 | 0 |
| 27 Feb | 2338.95 | 54.2 | 0 | 3.68 | 0 | 0 | 0 |
| 26 Feb | 2350.00 | 54.2 | 0 | 4.26 | 0 | 0 | 0 |
| 25 Feb | 2360.65 | 54.2 | 0 | 4.26 | 0 | 0 | 0 |
| 24 Feb | 2362.45 | 54.2 | 0 | 4.46 | 0 | 0 | 0 |
| 21 Feb | 2324.95 | 54.2 | 0 | 3.32 | 0 | 0 | 0 |
| 20 Feb | 2419.25 | 54.2 | 0 | 5.74 | 0 | 0 | 0 |
| 19 Feb | 2381.90 | 54.2 | 0 | 4.94 | 0 | 0 | 0 |
| 18 Feb | 2353.65 | 54.2 | 0 | 4.18 | 0 | 0 | 0 |
| 17 Feb | 2365.70 | 54.2 | 0 | 4.36 | 0 | 0 | 0 |
| 14 Feb | 2401.40 | 54.2 | 0 | 5.26 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2240 expiring on 24APR2025
Delta for 2240 PE is -0.07
Historical price for 2240 PE is as follows
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 6, which was -6.85 lower than the previous day. The implied volatity was 43.09, the open interest changed by 6 which increased total open position to 96
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 12.85, which was -5.3 lower than the previous day. The implied volatity was 44.06, the open interest changed by 16 which increased total open position to 89
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 17.2, which was -24.95 lower than the previous day. The implied volatity was 42.34, the open interest changed by 2 which increased total open position to 77
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 38.2, which was 29.5 higher than the previous day. The implied volatity was 48.27, the open interest changed by 0 which decreased total open position to 73
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 8.75, which was 0.7 higher than the previous day. The implied volatity was 33.97, the open interest changed by 13 which increased total open position to 74
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 8.05, which was 0.35 higher than the previous day. The implied volatity was 33.15, the open interest changed by -3 which decreased total open position to 62
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 7.55, which was -4.45 lower than the previous day. The implied volatity was 33.82, the open interest changed by 25 which increased total open position to 62
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 12, which was -4.3 lower than the previous day. The implied volatity was 33.10, the open interest changed by 14 which increased total open position to 40
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 16.75, which was 1.95 higher than the previous day. The implied volatity was 30.91, the open interest changed by -16 which decreased total open position to 26
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 14.8, which was -0.65 lower than the previous day. The implied volatity was 32.44, the open interest changed by 26 which increased total open position to 34
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 15.45, which was -4.55 lower than the previous day. The implied volatity was 29.97, 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 20, which was -5 lower than the previous day. The implied volatity was 33.07, the open interest changed by 0 which decreased total open position to 2
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 25, 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 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 25, which was -19 lower than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 3
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 44, 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 44, 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 44, which was -9.05 lower than the previous day. The implied volatity was 29.52, the open interest changed by 0 which decreased total open position to 2
On 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 53.05, which was -1.15 lower than the previous day. The implied volatity was 26.04, 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 54.2, which was 0 lower than the previous day. The implied volatity was 1.51, 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 54.2, which was 0 lower than the previous day. The implied volatity was 1.68, 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 54.2, which was 0 lower than the previous day. The implied volatity was 2.34, 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 54.2, which was 0 lower than the previous day. The implied volatity was 1.32, 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 54.2, which was 0 lower than the previous day. The implied volatity was 3.82, 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 54.2, which was 0 lower than the previous day. The implied volatity was 3.55, 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 54.2, which was 0 lower than the previous day. The implied volatity was 2.58, 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 54.2, which was 0 lower than the previous day. The implied volatity was 0.96, 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 54.2, which was 0 lower than the previous day. The implied volatity was 3.68, 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 54.2, which was 0 lower than the previous day. The implied volatity was 4.26, 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 54.2, which was 0 lower than the previous day. The implied volatity was 4.26, 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 54.2, which was 0 lower than the previous day. The implied volatity was 4.46, 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 54.2, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0
On 20 Feb TVSMOTOR was trading at 2419.25. The strike last trading price was 54.2, which was 0 lower than the previous day. The implied volatity was 5.74, 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 54.2, which was 0 lower than the previous day. The implied volatity was 4.94, 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 54.2, which was 0 lower than the previous day. The implied volatity was 4.18, 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 54.2, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 14 Feb TVSMOTOR was trading at 2401.40. The strike last trading price was 54.2, 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
