TVSMOTOR

Tvs Motor Company Ltd

3592.2 -46.70 (-1.28%)

L: 3561.4 H: 3652.3

Back to Option Chain

Historical option data for TVSMOTOR
18 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TVSMOTOR 30-DEC-2025 2900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	3592.20	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
17 Dec	3638.90	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
16 Dec	3619.60	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0

12 Dec	3655.20	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
11 Dec	3637.40	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
10 Dec	3606.60	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
9 Dec	3614.50	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
8 Dec	3612.70	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
5 Dec	3665.40	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
3 Dec	3631.80	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
2 Dec	3670.70	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
1 Dec	3661.80	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
27 Nov	3518.00	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0
26 Nov	3538.60	612.15 ₹ 1,07,126.25	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 2900 expiring on 30DEC2025

Delta for 2900 CE is -

Historical price for 2900 CE is as follows

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 612.15, 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 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 612.15, 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 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 612.15, 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 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 612.15, 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 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 612.15, 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 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 612.15, 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 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 612.15, 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 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 612.15, 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 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 612.15, 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 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 612.15, 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 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 612.15, 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 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 612.15, 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 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 612.15, 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 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 612.15, 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 30DEC2025 2900 PE
Delta: -0.00 Vega: 0.06 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	3592.20	0.25 ₹ 43.75	0.1 17.50	44.04	21 3,675	0 0	23 4,025
17 Dec	3638.90	0.15 ₹ 26.25	0 0.00	-	0 0	0 0	23 4,025
16 Dec	3619.60	0.15 ₹ 26.25	0 0.00	-	0 0	0 0	23 4,025
12 Dec	3655.20	0.15 ₹ 26.25	0 0.00	-	0 0	0 0	23 4,025
11 Dec	3637.40	0.15 ₹ 26.25	0 0.00	-	0 0	0 0	23 4,025
10 Dec	3606.60	0.15 ₹ 26.25	0 0.00	-	0 0	0 0	23 4,025
9 Dec	3614.50	0.15 ₹ 26.25	0 0.00	32.71	4 700	0 0	27 4,725
8 Dec	3612.70	0.15 ₹ 26.25	-0.2 -35.00	32.03	2 350	1 175	28 4,900
5 Dec	3665.40	0.35 ₹ 61.25	0.1 17.50	34.61	10 1,750	-6 -1,050	27 4,725
3 Dec	3631.80	0.4 ₹ 70	0.05 8.75	32.44	11 1,925	0 0	41 7,175
2 Dec	3670.70	0.35 ₹ 61.25	-0.25 -43.75	32.76	8 1,400	0 0	43 7,525
1 Dec	3661.80	0.7 ₹ 122.5	0.1 17.50	34.71	48 8,400	12 2,100	39 6,825
27 Nov	3518.00	0.6 ₹ 105	-0.3 -52.50	27.62	3 525	0 0	28 4,900
26 Nov	3538.60	0.85 ₹ 148.75	-28.7 -5022.50	28.89	32 5,600	30 5,250	30 5,250

For Tvs Motor Company Ltd - strike price 2900 expiring on 30DEC2025

Delta for 2900 PE is -0.00

Historical price for 2900 PE is as follows

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 44.04, the open interest changed by 0 which decreased total open position to 23

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 32.71, the open interest changed by 0 which decreased total open position to 27

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was 32.03, the open interest changed by 1 which increased total open position to 28

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 34.61, the open interest changed by -6 which decreased total open position to 27

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 41

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 43

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 34.71, the open interest changed by 12 which increased total open position to 39

On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 28

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 0.85, which was -28.7 lower than the previous day. The implied volatity was 28.89, the open interest changed by 30 which increased total open position to 30

Related Pages for TVSMOTOR

TVSMOTOR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD