TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2260 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 | 268.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 2738.50 | 268.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 2735.60 | 268.65 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Apr | 2679.30 | 268.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 2614.20 | 268.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 2586.50 | 268.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 2513.30 | 268.65 | 133.55 | 38.04 | 2 | 0 | 2 | |||
| 9 Apr | 2475.25 | 135.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 2436.95 | 135.1 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Apr | 2368.15 | 135.1 | -77.95 | 17.55 | 1 | 0 | 1 | |||
| 4 Apr | 2464.95 | 213.05 | -25.25 | - | 1 | 0 | 1 | |||
| 3 Apr | 2476.05 | 238.3 | 59.55 | 33.57 | 1 | 0 | 0 | |||
| 2 Apr | 2496.10 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 2440.85 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 2419.85 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 2455.65 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 2429.20 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2444.70 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2413.85 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 2346.80 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 2319.75 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2311.75 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2266.80 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 2250.90 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 2259.00 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 2257.25 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 2332.90 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2319.50 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2293.90 | 178.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2225.50 | 178.75 | 0 | - | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2260 expiring on 24APR2025
Delta for 2260 CE is 0.00
Historical price for 2260 CE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 268.65, 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 268.65, 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 268.65, 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 268.65, 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 268.65, 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 268.65, 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 268.65, which was 133.55 higher than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 2
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 135.1, 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 135.1, 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 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 135.1, which was -77.95 lower than the previous day. The implied volatity was 17.55, the open interest changed by 0 which decreased total open position to 1
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 213.05, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 238.3, which was 59.55 higher than the previous day. The implied volatity was 33.57, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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 178.75, 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
| TVSMOTOR 24APR2025 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2806.70 | 0.3 | 0 | - | 2 | -1 | 57 |
| 22 Apr | 2738.50 | 0.3 | -0.55 | - | 14 | -10 | 61 |
| 21 Apr | 2735.60 | 0.85 | 0 | 0.00 | 0 | -2 | 0 |
| 17 Apr | 2679.30 | 0.85 | -0.85 | - | 3 | -1 | 72 |
| 16 Apr | 2614.20 | 1.55 | -0.55 | 51.19 | 16 | -10 | 74 |
| 15 Apr | 2586.50 | 2.1 | -4.5 | 47.21 | 35 | -15 | 84 |
| 11 Apr | 2513.30 | 5.85 | -9.35 | 40.33 | 102 | -14 | 99 |
| 9 Apr | 2475.25 | 14.7 | -5.6 | 43.11 | 54 | 8 | 113 |
| 8 Apr | 2436.95 | 20.7 | -28 | 42.23 | 54 | 1 | 106 |
| 7 Apr | 2368.15 | 43.4 | 31.5 | 47.88 | 54 | -11 | 104 |
| 4 Apr | 2464.95 | 11.9 | 2.9 | 34.71 | 56 | 13 | 115 |
| 3 Apr | 2476.05 | 9.4 | -0.3 | 32.37 | 43 | 5 | 91 |
| 2 Apr | 2496.10 | 10.2 | -4.8 | 34.45 | 224 | 47 | 86 |
| 1 Apr | 2440.85 | 15 | -5.75 | 33.18 | 82 | 18 | 39 |
| 28 Mar | 2419.85 | 20.75 | -2.3 | 31.48 | 22 | 12 | 21 |
| 27 Mar | 2455.65 | 23.05 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 2429.20 | 23.05 | -5.55 | 32.30 | 1 | 0 | 9 |
| 25 Mar | 2421.50 | 28.6 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 2444.70 | 28.6 | 0 | 0.00 | 0 | 7 | 0 |
| 21 Mar | 2413.85 | 28.6 | -13.45 | 32.83 | 8 | 5 | 7 |
| 20 Mar | 2346.80 | 42.05 | -63.95 | 29.77 | 1 | 0 | 1 |
| 19 Mar | 2319.75 | 106 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 2311.75 | 106 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 2266.80 | 106 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 2250.90 | 106 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 106 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 106 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 106 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2332.90 | 106 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2319.50 | 106 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2293.90 | 106 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Feb | 2225.50 | 75.1 | 0 | 0.11 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2260 expiring on 24APR2025
Delta for 2260 PE is -
Historical price for 2260 PE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 57
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 0.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 61
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 0.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 72
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 51.19, the open interest changed by -10 which decreased total open position to 74
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 2.1, which was -4.5 lower than the previous day. The implied volatity was 47.21, the open interest changed by -15 which decreased total open position to 84
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 5.85, which was -9.35 lower than the previous day. The implied volatity was 40.33, the open interest changed by -14 which decreased total open position to 99
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 14.7, which was -5.6 lower than the previous day. The implied volatity was 43.11, the open interest changed by 8 which increased total open position to 113
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 20.7, which was -28 lower than the previous day. The implied volatity was 42.23, the open interest changed by 1 which increased total open position to 106
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 43.4, which was 31.5 higher than the previous day. The implied volatity was 47.88, the open interest changed by -11 which decreased total open position to 104
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 11.9, which was 2.9 higher than the previous day. The implied volatity was 34.71, the open interest changed by 13 which increased total open position to 115
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 9.4, which was -0.3 lower than the previous day. The implied volatity was 32.37, the open interest changed by 5 which increased total open position to 91
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 10.2, which was -4.8 lower than the previous day. The implied volatity was 34.45, the open interest changed by 47 which increased total open position to 86
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 15, which was -5.75 lower than the previous day. The implied volatity was 33.18, the open interest changed by 18 which increased total open position to 39
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 20.75, which was -2.3 lower than the previous day. The implied volatity was 31.48, the open interest changed by 12 which increased total open position to 21
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 23.05, 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 23.05, which was -5.55 lower than the previous day. The implied volatity was 32.30, the open interest changed by 0 which decreased total open position to 9
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 28.6, 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 28.6, 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 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 28.6, which was -13.45 lower than the previous day. The implied volatity was 32.83, the open interest changed by 5 which increased total open position to 7
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 42.05, which was -63.95 lower than the previous day. The implied volatity was 29.77, 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 106, 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 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 106, 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 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 106, 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 13 Mar TVSMOTOR was trading at 2250.90. The strike last trading price was 106, 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 12 Mar TVSMOTOR was trading at 2259.00. The strike last trading price was 106, 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 Mar TVSMOTOR was trading at 2288.85. The strike last trading price was 106, 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 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 106, 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 7 Mar TVSMOTOR was trading at 2332.90. The strike last trading price was 106, 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 6 Mar TVSMOTOR was trading at 2319.50. The strike last trading price was 106, 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 4 Mar TVSMOTOR was trading at 2293.90. The strike last trading price was 106, 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 28 Feb TVSMOTOR was trading at 2225.50. The strike last trading price was 75.1, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
