`
Related Pages for TVSMOTOR
[--[65.84.65.76]--]
TVSMOTOR
Tvs Motor Company Ltd
2513.3 38.05 (1.54%)

Back to Option Chain

Historical option data for TVSMOTOR

11 Apr 2025 04:10 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
TVSMOTOR 24APR2025 2440 CE
Delta: 0.71
Vega: 1.62
Theta: -2.62
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 2513.30 115.45 20.85 34.58 61 -8 152
9 Apr 2475.25 94.35 20.65 35.52 413 -9 160
8 Apr 2436.95 77.65 23.5 36.31 332 48 171
7 Apr 2368.15 56.05 -25.25 37.24 271 -16 124
4 Apr 2464.95 79.8 -13.55 24.97 98 9 141
3 Apr 2476.05 93.15 -14.35 28.15 153 11 132
2 Apr 2496.10 106.5 30.7 26.98 461 -83 122
1 Apr 2440.85 77 9.4 26.17 1,126 32 212
28 Mar 2419.85 66 -24.25 26.46 459 55 180
27 Mar 2455.65 90 13.2 27.68 401 -39 125
26 Mar 2429.20 71.8 -0.5 25.75 311 40 167
25 Mar 2421.50 73.75 -13.95 24.37 169 20 127
24 Mar 2444.70 89.35 18.25 27.03 494 58 107
21 Mar 2413.85 70.8 28.6 23.04 102 41 49
20 Mar 2346.80 42.2 0 0.00 0 2 0
19 Mar 2319.75 42.2 12.2 28.00 4 3 9
18 Mar 2311.75 30 0 0.00 0 6 0
17 Mar 2266.80 30 -153 28.00 6 0 0
12 Mar 2259.00 183 0 5.01 0 0 0
11 Mar 2288.85 183 0 4.10 0 0 0
10 Mar 2257.25 183 0 5.12 0 0 0
7 Mar 2332.90 183 0 2.36 0 0 0
6 Mar 2319.50 183 0 2.58 0 0 0
5 Mar 2330.70 183 0 2.32 0 0 0
27 Feb 2338.95 183 0 2.09 0 0 0
26 Feb 2350.00 183 0 1.56 0 0 0
25 Feb 2360.65 183 0 1.56 0 0 0
24 Feb 2362.45 183 0 1.80 0 0 0
21 Feb 2324.95 183 0 2.07 0 0 0
20 Feb 2419.25 183 0 - 0 0 0
19 Feb 2381.90 183 0 0.32 0 0 0
18 Feb 2353.65 0 0 1.19 0 0 0
17 Feb 2365.70 0 0 0.93 0 0 0
14 Feb 2401.40 0 0 - 0 0 0
12 Feb 2493.45 0 0 - 0 0 0
10 Feb 2558.40 0 0 - 0 0 0
7 Feb 2605.65 0 0 - 0 0 0
6 Feb 2591.35 0 0 - 0 0 0
5 Feb 2617.05 0 0 - 0 0 0
1 Feb 2555.10 0 0 - 0 0 0

For Tvs Motor Company Ltd - strike price 2440 expiring on 24APR2025

Delta for 2440 CE is 0.71

Historical price for 2440 CE is as follows

On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 115.45, which was 20.85 higher than the previous day. The implied volatity was 34.58, the open interest changed by -8 which decreased total open position to 152


On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 94.35, which was 20.65 higher than the previous day. The implied volatity was 35.52, the open interest changed by -9 which decreased total open position to 160


On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 77.65, which was 23.5 higher than the previous day. The implied volatity was 36.31, the open interest changed by 48 which increased total open position to 171


On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 56.05, which was -25.25 lower than the previous day. The implied volatity was 37.24, the open interest changed by -16 which decreased total open position to 124


On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 79.8, which was -13.55 lower than the previous day. The implied volatity was 24.97, the open interest changed by 9 which increased total open position to 141


On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 93.15, which was -14.35 lower than the previous day. The implied volatity was 28.15, the open interest changed by 11 which increased total open position to 132


On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 106.5, which was 30.7 higher than the previous day. The implied volatity was 26.98, the open interest changed by -83 which decreased total open position to 122


On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 77, which was 9.4 higher than the previous day. The implied volatity was 26.17, the open interest changed by 32 which increased total open position to 212


On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 66, which was -24.25 lower than the previous day. The implied volatity was 26.46, the open interest changed by 55 which increased total open position to 180


On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 90, which was 13.2 higher than the previous day. The implied volatity was 27.68, the open interest changed by -39 which decreased total open position to 125


On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 71.8, which was -0.5 lower than the previous day. The implied volatity was 25.75, the open interest changed by 40 which increased total open position to 167


On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 73.75, which was -13.95 lower than the previous day. The implied volatity was 24.37, the open interest changed by 20 which increased total open position to 127


On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 89.35, which was 18.25 higher than the previous day. The implied volatity was 27.03, the open interest changed by 58 which increased total open position to 107


On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 70.8, which was 28.6 higher than the previous day. The implied volatity was 23.04, the open interest changed by 41 which increased total open position to 49


On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 42.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 19 Mar TVSMOTOR was trading at 2319.75. The strike last trading price was 42.2, which was 12.2 higher than the previous day. The implied volatity was 28.00, the open interest changed by 3 which increased total open position to 9


On 18 Mar TVSMOTOR was trading at 2311.75. The strike last trading price was 30, 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 17 Mar TVSMOTOR was trading at 2266.80. The strike last trading price was 30, which was -153 lower than the previous day. The implied volatity was 28.00, 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 183, which was 0 lower than the previous day. The implied volatity was 5.01, 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 183, which was 0 lower than the previous day. The implied volatity was 4.10, 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 183, which was 0 lower than the previous day. The implied volatity was 5.12, 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 183, which was 0 lower than the previous day. The implied volatity was 2.36, 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 183, 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 5 Mar TVSMOTOR was trading at 2330.70. The strike last trading price was 183, which was 0 lower than the previous day. The implied volatity was 2.32, 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 183, which was 0 lower than the previous day. The implied volatity was 2.09, 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 183, which was 0 lower than the previous day. The implied volatity was 1.56, 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 183, which was 0 lower than the previous day. The implied volatity was 1.56, 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 183, which was 0 lower than the previous day. The implied volatity was 1.80, 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 183, which was 0 lower than the previous day. The implied volatity was 2.07, 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 183, 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 183, which was 0 lower than the previous day. The implied volatity was 0.32, 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 1.19, 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 0.93, 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


On 12 Feb TVSMOTOR was trading at 2493.45. 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 10 Feb TVSMOTOR was trading at 2558.40. 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


On 7 Feb TVSMOTOR was trading at 2605.65. 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 6 Feb TVSMOTOR was trading at 2591.35. 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 5 Feb TVSMOTOR was trading at 2617.05. 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 1 Feb TVSMOTOR was trading at 2555.10. 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 2440 PE
Delta: -0.28
Vega: 1.60
Theta: -1.85
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 2513.30 28.55 -28.9 33.26 284 -13 150
9 Apr 2475.25 55.55 -18.3 38.01 325 7 162
8 Apr 2436.95 70.95 -43.8 36.76 74 -4 154
7 Apr 2368.15 114.5 60.45 43.13 230 -9 158
4 Apr 2464.95 53.7 6.65 31.65 519 -61 168
3 Apr 2476.05 47.1 1.9 29.31 297 12 230
2 Apr 2496.10 45.6 -19.15 31.47 796 117 218
1 Apr 2440.85 62.4 -15.05 30.38 596 -16 100
28 Mar 2419.85 79 15.65 28.76 424 36 116
27 Mar 2455.65 62.2 -15 28.21 105 53 80
26 Mar 2429.20 78.4 -10.1 29.39 75 -5 27
25 Mar 2421.50 89.85 12.5 34.51 33 7 31
24 Mar 2444.70 78.8 -3.95 32.05 34 16 24
21 Mar 2413.85 84.2 -43 29.55 16 8 8
20 Mar 2346.80 127.2 0 - 0 0 0
19 Mar 2319.75 127.2 0 - 0 0 0
18 Mar 2311.75 127.2 0 - 0 0 0
17 Mar 2266.80 127.2 0 - 0 0 0
12 Mar 2259.00 127.2 0 - 0 0 0
11 Mar 2288.85 127.2 0 - 0 0 0
10 Mar 2257.25 127.2 0 - 0 0 0
7 Mar 2332.90 127.2 0 - 0 0 0
6 Mar 2319.50 127.2 0 - 0 0 0
5 Mar 2330.70 127.2 0 - 0 0 0
27 Feb 2338.95 127.2 0 - 0 0 0
26 Feb 2350.00 127.2 0 - 0 0 0
25 Feb 2360.65 127.2 0 - 0 0 0
24 Feb 2362.45 127.2 0 - 0 0 0
21 Feb 2324.95 127.2 0 - 0 0 0
20 Feb 2419.25 127.2 0 0.56 0 0 0
19 Feb 2381.90 127.2 0 - 0 0 0
18 Feb 2353.65 127.2 0 - 0 0 0
17 Feb 2365.70 127.2 0 - 0 0 0
14 Feb 2401.40 127.2 0 0.29 0 0 0
12 Feb 2493.45 0 0 2.47 0 0 0
10 Feb 2558.40 0 0 4.02 0 0 0
7 Feb 2605.65 0 0 4.91 0 0 0
6 Feb 2591.35 0 0 4.46 0 0 0
5 Feb 2617.05 0 0 4.92 0 0 0
1 Feb 2555.10 0 0 3.97 0 0 0

For Tvs Motor Company Ltd - strike price 2440 expiring on 24APR2025

Delta for 2440 PE is -0.28

Historical price for 2440 PE is as follows

On 11 Apr TVSMOTOR was trading at 2513.30. The strike last trading price was 28.55, which was -28.9 lower than the previous day. The implied volatity was 33.26, the open interest changed by -13 which decreased total open position to 150


On 9 Apr TVSMOTOR was trading at 2475.25. The strike last trading price was 55.55, which was -18.3 lower than the previous day. The implied volatity was 38.01, the open interest changed by 7 which increased total open position to 162


On 8 Apr TVSMOTOR was trading at 2436.95. The strike last trading price was 70.95, which was -43.8 lower than the previous day. The implied volatity was 36.76, the open interest changed by -4 which decreased total open position to 154


On 7 Apr TVSMOTOR was trading at 2368.15. The strike last trading price was 114.5, which was 60.45 higher than the previous day. The implied volatity was 43.13, the open interest changed by -9 which decreased total open position to 158


On 4 Apr TVSMOTOR was trading at 2464.95. The strike last trading price was 53.7, which was 6.65 higher than the previous day. The implied volatity was 31.65, the open interest changed by -61 which decreased total open position to 168


On 3 Apr TVSMOTOR was trading at 2476.05. The strike last trading price was 47.1, which was 1.9 higher than the previous day. The implied volatity was 29.31, the open interest changed by 12 which increased total open position to 230


On 2 Apr TVSMOTOR was trading at 2496.10. The strike last trading price was 45.6, which was -19.15 lower than the previous day. The implied volatity was 31.47, the open interest changed by 117 which increased total open position to 218


On 1 Apr TVSMOTOR was trading at 2440.85. The strike last trading price was 62.4, which was -15.05 lower than the previous day. The implied volatity was 30.38, the open interest changed by -16 which decreased total open position to 100


On 28 Mar TVSMOTOR was trading at 2419.85. The strike last trading price was 79, which was 15.65 higher than the previous day. The implied volatity was 28.76, the open interest changed by 36 which increased total open position to 116


On 27 Mar TVSMOTOR was trading at 2455.65. The strike last trading price was 62.2, which was -15 lower than the previous day. The implied volatity was 28.21, the open interest changed by 53 which increased total open position to 80


On 26 Mar TVSMOTOR was trading at 2429.20. The strike last trading price was 78.4, which was -10.1 lower than the previous day. The implied volatity was 29.39, the open interest changed by -5 which decreased total open position to 27


On 25 Mar TVSMOTOR was trading at 2421.50. The strike last trading price was 89.85, which was 12.5 higher than the previous day. The implied volatity was 34.51, the open interest changed by 7 which increased total open position to 31


On 24 Mar TVSMOTOR was trading at 2444.70. The strike last trading price was 78.8, which was -3.95 lower than the previous day. The implied volatity was 32.05, the open interest changed by 16 which increased total open position to 24


On 21 Mar TVSMOTOR was trading at 2413.85. The strike last trading price was 84.2, which was -43 lower than the previous day. The implied volatity was 29.55, the open interest changed by 8 which increased total open position to 8


On 20 Mar TVSMOTOR was trading at 2346.80. The strike last trading price was 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, 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 127.2, which was 0 lower than the previous day. The implied volatity was 0.56, 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 127.2, 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 127.2, 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 127.2, 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 127.2, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0


On 12 Feb TVSMOTOR was trading at 2493.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0


On 10 Feb TVSMOTOR was trading at 2558.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0


On 7 Feb TVSMOTOR was trading at 2605.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0


On 6 Feb TVSMOTOR was trading at 2591.35. The strike last trading price was 0, 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 5 Feb TVSMOTOR was trading at 2617.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0


On 1 Feb TVSMOTOR was trading at 2555.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0