TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
23 Apr 2025 04:10 PM IST
| TVSMOTOR 24APR2025 2380 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 | 325 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 2738.50 | 325 | 0 | 0.00 | 0 | -1 | 0 | |||
| 21 Apr | 2735.60 | 325 | 111.8 | - | 1 | 0 | 37 | |||
| 17 Apr | 2679.30 | 213.2 | 0 | 0.00 | 0 | -1 | 0 | |||
| 16 Apr | 2614.20 | 213.2 | 63.7 | - | 1 | 0 | 38 | |||
| 15 Apr | 2586.50 | 149.5 | 0 | 0.00 | 0 | -1 | 0 | |||
| 11 Apr | 2513.30 | 149.5 | 14.6 | 23.96 | 1 | 0 | 39 | |||
| 9 Apr | 2475.25 | 134.9 | 20.55 | 36.61 | 40 | -3 | 44 | |||
| 8 Apr | 2436.95 | 114.35 | 35.15 | 37.86 | 313 | -6 | 48 | |||
| 7 Apr | 2368.15 | 82 | -61.2 | 36.80 | 367 | 37 | 53 | |||
| 4 Apr | 2464.95 | 143.2 | 8.25 | 36.99 | 5 | 0 | 16 | |||
| 3 Apr | 2476.05 | 134.95 | -13.95 | 29.11 | 6 | 1 | 14 | |||
| 2 Apr | 2496.10 | 148.9 | 32 | 26.64 | 8 | -1 | 14 | |||
| 1 Apr | 2440.85 | 116.9 | 1.8 | 27.52 | 37 | 14 | 14 | |||
| 28 Mar | 2419.85 | 115.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 2455.65 | 115.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 2429.20 | 115.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 2421.50 | 115.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 2444.70 | 115.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 2413.85 | 115.1 | 45.1 | 25.96 | 4 | 0 | 7 | |||
| 20 Mar | 2346.80 | 70 | 5.85 | 26.51 | 1 | 0 | 7 | |||
| 19 Mar | 2319.75 | 64.15 | -0.3 | 27.40 | 5 | 2 | 5 | |||
| 18 Mar | 2311.75 | 64.45 | 19.45 | 27.70 | 3 | 0 | 2 | |||
| 17 Mar | 2266.80 | 45 | -70.6 | 27.60 | 2 | 0 | 0 | |||
| 13 Mar | 2250.90 | 115.6 | 0 | 3.30 | 0 | 0 | 0 | |||
| 12 Mar | 2259.00 | 115.6 | 0 | 3.21 | 0 | 0 | 0 | |||
| 11 Mar | 2288.85 | 115.6 | 0 | 2.28 | 0 | 0 | 0 | |||
| 10 Mar | 2257.25 | 115.6 | 0 | 3.28 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Mar | 2332.90 | 115.6 | 0 | 0.63 | 0 | 0 | 0 | |||
| 6 Mar | 2319.50 | 115.6 | 0 | 0.88 | 0 | 0 | 0 | |||
| 5 Mar | 2330.70 | 115.6 | 0 | 0.58 | 0 | 0 | 0 | |||
| 4 Mar | 2293.90 | 115.6 | 0 | 1.84 | 0 | 0 | 0 | |||
| 3 Mar | 2323.85 | 115.6 | 0 | 0.54 | 0 | 0 | 0 | |||
For Tvs Motor Company Ltd - strike price 2380 expiring on 24APR2025
Delta for 2380 CE is 0.00
Historical price for 2380 CE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 325, 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 325, 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 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 325, which was 111.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 213.2, 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 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 213.2, which was 63.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 149.5, 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 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 149.5, which was 14.6 higher than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 39
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 134.9, which was 20.55 higher than the previous day. The implied volatity was 36.61, the open interest changed by -3 which decreased total open position to 44
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 114.35, which was 35.15 higher than the previous day. The implied volatity was 37.86, the open interest changed by -6 which decreased total open position to 48
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 82, which was -61.2 lower than the previous day. The implied volatity was 36.80, the open interest changed by 37 which increased total open position to 53
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 143.2, which was 8.25 higher than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 16
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 134.95, which was -13.95 lower than the previous day. The implied volatity was 29.11, the open interest changed by 1 which increased total open position to 14
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 148.9, which was 32 higher than the previous day. The implied volatity was 26.64, the open interest changed by -1 which decreased total open position to 14
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 116.9, which was 1.8 higher than the previous day. The implied volatity was 27.52, the open interest changed by 14 which increased total open position to 14
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 115.1, 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 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 115.1, 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 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 115.1, 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 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 115.1, 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 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 115.1, 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 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 115.1, which was 45.1 higher than the previous day. The implied volatity was 25.96, the open interest changed by 0 which decreased total open position to 7
On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 70, which was 5.85 higher than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 7
On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 64.15, which was -0.3 lower than the previous day. The implied volatity was 27.40, the open interest changed by 2 which increased total open position to 5
On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 64.45, which was 19.45 higher than the previous day. The implied volatity was 27.70, 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 45, which was -70.6 lower than the previous day. The implied volatity was 27.60, 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 115.6, which was 0 lower than the previous day. The implied volatity was 3.30, 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 115.6, which was 0 lower than the previous day. The implied volatity was 3.21, 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 115.6, 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 10 Mar TVSMOTOR was trading at 2257.25. The strike last trading price was 115.6, which was 0 lower than the previous day. The implied volatity was 3.28, 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 115.6, which was 0 lower than the previous day. The implied volatity was 0.63, 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 115.6, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TVSMOTOR was trading at 2330.70. The strike last trading price was 115.6, which was 0 lower than the previous day. The implied volatity was 0.58, 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 115.6, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 3 Mar TVSMOTOR was trading at 2323.85. The strike last trading price was 115.6, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 24APR2025 2380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 2806.70 | 0.2 | -0.3 | - | 27 | -4 | 148 |
| 22 Apr | 2738.50 | 0.5 | -0.05 | - | 57 | 17 | 150 |
| 21 Apr | 2735.60 | 0.55 | -0.35 | - | 3 | -2 | 134 |
| 17 Apr | 2679.30 | 0.9 | -2.1 | 40.25 | 46 | -3 | 136 |
| 16 Apr | 2614.20 | 2.95 | -2.5 | 40.51 | 119 | -32 | 139 |
| 15 Apr | 2586.50 | 5.5 | -13.4 | 39.46 | 187 | 52 | 174 |
| 11 Apr | 2513.30 | 16.7 | -21.5 | 35.30 | 61 | -17 | 122 |
| 9 Apr | 2475.25 | 38.2 | -11.6 | 40.56 | 300 | -11 | 138 |
| 8 Apr | 2436.95 | 51 | -41.45 | 39.98 | 336 | 27 | 152 |
| 7 Apr | 2368.15 | 86.95 | 54.4 | 45.68 | 548 | 53 | 127 |
| 4 Apr | 2464.95 | 33 | 4.35 | 32.11 | 84 | 4 | 73 |
| 3 Apr | 2476.05 | 28.6 | 0 | 30.14 | 128 | 10 | 70 |
| 2 Apr | 2496.10 | 28.8 | -12.35 | 32.40 | 202 | 32 | 61 |
| 1 Apr | 2440.85 | 40.5 | -11.55 | 31.24 | 171 | 17 | 31 |
| 28 Mar | 2419.85 | 53 | 8 | 30.08 | 77 | 6 | 14 |
| 27 Mar | 2455.65 | 45 | -2 | 30.79 | 8 | -1 | 7 |
| 26 Mar | 2429.20 | 47 | -5.25 | 27.60 | 1 | 0 | 7 |
| 25 Mar | 2421.50 | 53.45 | 1.2 | 0.00 | 0 | 7 | 0 |
| 24 Mar | 2444.70 | 53.45 | -77.2 | 31.98 | 12 | 6 | 6 |
| 21 Mar | 2413.85 | 130.65 | 0 | 2.53 | 0 | 0 | 0 |
| 20 Mar | 2346.80 | 130.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2319.75 | 130.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2311.75 | 130.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2266.80 | 130.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2250.90 | 130.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2259.00 | 130.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2288.85 | 130.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2257.25 | 130.65 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 2332.90 | 130.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2319.50 | 130.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2330.70 | 130.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2293.90 | 130.65 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 2323.85 | 130.65 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 2380 expiring on 24APR2025
Delta for 2380 PE is -
Historical price for 2380 PE is as follows
On 23 Apr TVSMOTOR was trading at 2806.70. The strike last trading price was 0.2, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 148
On 22 Apr TVSMOTOR was trading at 2738.50. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 150
On 21 Apr TVSMOTOR was trading at 2735.60. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 134
On 17 Apr TVSMOTOR was trading at 2679.30. The strike last trading price was 0.9, which was -2.1 lower than the previous day. The implied volatity was 40.25, the open interest changed by -3 which decreased total open position to 136
On 16 Apr TVSMOTOR was trading at 2614.20. The strike last trading price was 2.95, which was -2.5 lower than the previous day. The implied volatity was 40.51, the open interest changed by -32 which decreased total open position to 139
On 15 Apr TVSMOTOR was trading at 2586.50. The strike last trading price was 5.5, which was -13.4 lower than the previous day. The implied volatity was 39.46, the open interest changed by 52 which increased total open position to 174
On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 16.7, which was -21.5 lower than the previous day. The implied volatity was 35.30, the open interest changed by -17 which decreased total open position to 122
On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 38.2, which was -11.6 lower than the previous day. The implied volatity was 40.56, the open interest changed by -11 which decreased total open position to 138
On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 51, which was -41.45 lower than the previous day. The implied volatity was 39.98, the open interest changed by 27 which increased total open position to 152
On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 86.95, which was 54.4 higher than the previous day. The implied volatity was 45.68, the open interest changed by 53 which increased total open position to 127
On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 33, which was 4.35 higher than the previous day. The implied volatity was 32.11, the open interest changed by 4 which increased total open position to 73
On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 28.6, which was 0 lower than the previous day. The implied volatity was 30.14, the open interest changed by 10 which increased total open position to 70
On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 28.8, which was -12.35 lower than the previous day. The implied volatity was 32.40, the open interest changed by 32 which increased total open position to 61
On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 40.5, which was -11.55 lower than the previous day. The implied volatity was 31.24, the open interest changed by 17 which increased total open position to 31
On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 53, which was 8 higher than the previous day. The implied volatity was 30.08, the open interest changed by 6 which increased total open position to 14
On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 45, which was -2 lower than the previous day. The implied volatity was 30.79, the open interest changed by -1 which decreased total open position to 7
On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 47, which was -5.25 lower than the previous day. The implied volatity was 27.60, the open interest changed by 0 which decreased total open position to 7
On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 53.45, which was 1.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 53.45, which was -77.2 lower than the previous day. The implied volatity was 31.98, the open interest changed by 6 which increased total open position to 6
On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 130.65, which was 0 lower than the previous day. The implied volatity was 2.53, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 5 Mar TVSMOTOR was trading at 2330.70. The strike last trading price was 130.65, 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 130.65, 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 Mar TVSMOTOR was trading at 2323.85. The strike last trading price was 130.65, 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
