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 3000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

18 Dec	3592.20	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	67 11,725
17 Dec	3638.90	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	67 11,725
16 Dec	3619.60	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	67 11,725
15 Dec	3639.30	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	0 0
12 Dec	3655.20	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	67 11,725
11 Dec	3637.40	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	67 11,725
10 Dec	3606.60	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	67 11,725
9 Dec	3614.50	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	0 0
8 Dec	3612.70	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	67 11,725
5 Dec	3665.40	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	0 0
4 Dec	3646.40	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	0 0
3 Dec	3631.80	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	0 0
2 Dec	3670.70	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	0 0
1 Dec	3661.80	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	0 0
28 Nov	3531.50	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	0 0
27 Nov	3518.00	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	0 0	0 0
26 Nov	3538.60	481.45 ₹ 84,253.75	-3.55 -621.25	-	0 0	41 7,175	0 0
25 Nov	3447.80	481.45 ₹ 84,253.75	-3.55 -621.25	30.77	41 7,175	40 7,000	66 11,550
24 Nov	3441.50	485 ₹ 84,875	-3 -525.00	34.60	6 1,050	4 700	24 4,200
21 Nov	3441.90	488 ₹ 85,400	-25 -4375.00	36.82	10 1,750	9 1,575	19 3,325
20 Nov	3486.40	513 ₹ 89,775	13 2275.00	-	4 700	0 0	6 1,050
19 Nov	3477.70	500 ₹ 87,500	-29.7 -5197.50	-	6 1,050	0 0	0 0
18 Nov	3479.90	529.7 ₹ 92,697.5	0 0.00	-	0 0	0 0	0 0
17 Nov	3475.40	529.7 ₹ 92,697.5	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	529.7 ₹ 92,697.5	0 0.00	-	0 0	0 0	0 0
13 Nov	3450.60	529.7 ₹ 92,697.5	0 0.00	-	0 0	0 0	0 0
6 Nov	3446.80	529.7 ₹ 92,697.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3498.90	529.7 ₹ 92,697.5	0 0.00	-	0 0	0 0	0 0
9 Oct	3486.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	3483.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3456.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3000 expiring on 30DEC2025

Delta for 3000 CE is -

Historical price for 3000 CE is as follows

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 481.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 481.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 481.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 481.45, which was -3.55 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 481.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 481.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 481.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 481.45, which was -3.55 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 481.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 481.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 481.45, which was -3.55 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 481.45, which was -3.55 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 481.45, which was -3.55 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 481.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 481.45, which was -3.55 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 481.45, which was -3.55 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 481.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 0

On 25 Nov TVSMOTOR was trading at 3447.80. The strike last trading price was 481.45, which was -3.55 lower than the previous day. The implied volatity was 30.77, the open interest changed by 40 which increased total open position to 66

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 485, which was -3 lower than the previous day. The implied volatity was 34.60, the open interest changed by 4 which increased total open position to 24

On 21 Nov TVSMOTOR was trading at 3441.90. The strike last trading price was 488, which was -25 lower than the previous day. The implied volatity was 36.82, the open interest changed by 9 which increased total open position to 19

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 513, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 19 Nov TVSMOTOR was trading at 3477.70. The strike last trading price was 500, which was -29.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov TVSMOTOR was trading at 3479.90. The strike last trading price was 529.7, 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 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 529.7, 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 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 529.7, 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 Nov TVSMOTOR was trading at 3450.60. The strike last trading price was 529.7, 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 Nov TVSMOTOR was trading at 3446.80. The strike last trading price was 529.7, 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 29 Oct TVSMOTOR was trading at 3498.90. The strike last trading price was 529.7, 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 Oct TVSMOTOR was trading at 3486.60. 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 8 Oct TVSMOTOR was trading at 3483.00. 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 3 Oct TVSMOTOR was trading at 3456.10. 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 30DEC2025 3000 PE
Delta: -0.00 Vega: 0.05 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	3592.20	0.2 ₹ 35	0 0.00	37.28	32 5,600	0 0	857 1,49,975
17 Dec	3638.90	0.2 ₹ 35	0.05 8.75	37.32	16 2,800	0 0	857 1,49,975
16 Dec	3619.60	0.15 ₹ 26.25	-0.05 -8.75	34.51	25 4,375	0 0	857 1,49,975
15 Dec	3639.30	0.2 ₹ 35	0 0.00	35.03	26 4,550	0 0	857 1,49,975
12 Dec	3655.20	0.2 ₹ 35	-0.15 -26.25	32.93	19 3,325	-11 -1,925	857 1,49,975
11 Dec	3637.40	0.35 ₹ 61.25	-0.15 -26.25	33.16	34 5,950	-1 -175	868 1,51,900
10 Dec	3606.60	0.5 ₹ 87.5	0.2 35.00	32.47	34 5,950	0 0	869 1,52,075
9 Dec	3614.50	0.3 ₹ 52.5	0.05 8.75	30.19	21 3,675	0 0	869 1,52,075
8 Dec	3612.70	0.25 ₹ 43.75	-0.05 -8.75	28.92	4 700	0 0	869 1,52,075
5 Dec	3665.40	0.3 ₹ 52.5	-0.1 -17.50	29.70	53 9,275	0 0	869 1,52,075
4 Dec	3646.40	0.4 ₹ 70	0.05 8.75	-	19 3,325	-4 -700	869 1,52,075
3 Dec	3631.80	0.3 ₹ 52.5	-0.1 -17.50	27.25	115 20,125	-1 -175	873 1,52,775
2 Dec	3670.70	0.4 ₹ 70	-0.2 -35.00	28.98	160 28,000	-30 -5,250	874 1,52,950
1 Dec	3661.80	0.55 ₹ 96.25	-0.75 -131.25	29.50	113 19,775	-6 -1,050	904 1,58,200
28 Nov	3531.50	1.3 ₹ 227.5	-0.1 -17.50	26.71	62 10,850	-9 -1,575	910 1,59,250
27 Nov	3518.00	1.2 ₹ 210	0.05 8.75	25.68	236 41,300	3 525	926 1,62,050
26 Nov	3538.60	1.15 ₹ 201.25	-4.35 -761.25	25.68	1,210 2,11,750	754 1,31,950	923 1,61,525
25 Nov	3447.80	6 ₹ 1,050	-0.2 -35.00	28.81	80 14,000	39 6,825	165 28,875
24 Nov	3441.50	6.2 ₹ 1,085	-0.7 -122.50	28.71	61 10,675	23 4,025	126 22,050
21 Nov	3441.90	6.6 ₹ 1,155	1.6 280.00	27.79	47 8,225	32 5,600	101 17,675
20 Nov	3486.40	5 ₹ 875	-1.85 -323.75	28.08	26 4,550	0 0	69 12,075
19 Nov	3477.70	6.9 ₹ 1,207.5	0.25 43.75	29.10	70 12,250	39 6,825	68 11,900
18 Nov	3479.90	6.65 ₹ 1,163.75	-0.6 -105.00	28.17	26 4,550	9 1,575	30 5,250
17 Nov	3475.40	7.25 ₹ 1,268.75	-3.6 -630.00	28.69	8 1,400	5 875	20 3,500
14 Nov	3386.50	10.8 ₹ 1,890	2 350.00	26.75	13 2,275	7 1,225	15 2,625
13 Nov	3450.60	8.8 ₹ 1,540	-0.7 -122.50	27.88	1 175	0 0	8 1,400
6 Nov	3446.80	9.5 ₹ 1,662.5	-0.6 -105.00	26.78	1 175	0 0	8 1,400
29 Oct	3498.90	10.1 ₹ 1,767.5	-35.45 -6203.75	27.52	8 1,400	6 1,050	6 1,050
9 Oct	3486.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	3483.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3456.10	0 ₹ 0	0 0.00	8.30	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3000 expiring on 30DEC2025

Delta for 3000 PE is -0.00

Historical price for 3000 PE is as follows

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 37.28, the open interest changed by 0 which decreased total open position to 857

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 37.32, the open interest changed by 0 which decreased total open position to 857

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 857

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 35.03, the open interest changed by 0 which decreased total open position to 857

On 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 32.93, the open interest changed by -11 which decreased total open position to 857

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 33.16, the open interest changed by -1 which decreased total open position to 868

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 869

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 30.19, the open interest changed by 0 which decreased total open position to 869

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 869

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 29.70, the open interest changed by 0 which decreased total open position to 869

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 869

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 873

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 28.98, the open interest changed by -30 which decreased total open position to 874

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 0.55, which was -0.75 lower than the previous day. The implied volatity was 29.50, the open interest changed by -6 which decreased total open position to 904

On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 26.71, the open interest changed by -9 which decreased total open position to 910

On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 25.68, the open interest changed by 3 which increased total open position to 926

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 1.15, which was -4.35 lower than the previous day. The implied volatity was 25.68, the open interest changed by 754 which increased total open position to 923

On 25 Nov TVSMOTOR was trading at 3447.80. The strike last trading price was 6, which was -0.2 lower than the previous day. The implied volatity was 28.81, the open interest changed by 39 which increased total open position to 165

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 6.2, which was -0.7 lower than the previous day. The implied volatity was 28.71, the open interest changed by 23 which increased total open position to 126

On 21 Nov TVSMOTOR was trading at 3441.90. The strike last trading price was 6.6, which was 1.6 higher than the previous day. The implied volatity was 27.79, the open interest changed by 32 which increased total open position to 101

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 5, which was -1.85 lower than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 69

On 19 Nov TVSMOTOR was trading at 3477.70. The strike last trading price was 6.9, which was 0.25 higher than the previous day. The implied volatity was 29.10, the open interest changed by 39 which increased total open position to 68

On 18 Nov TVSMOTOR was trading at 3479.90. The strike last trading price was 6.65, which was -0.6 lower than the previous day. The implied volatity was 28.17, the open interest changed by 9 which increased total open position to 30

On 17 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 7.25, which was -3.6 lower than the previous day. The implied volatity was 28.69, the open interest changed by 5 which increased total open position to 20

On 14 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 10.8, which was 2 higher than the previous day. The implied volatity was 26.75, the open interest changed by 7 which increased total open position to 15

On 13 Nov TVSMOTOR was trading at 3450.60. The strike last trading price was 8.8, which was -0.7 lower than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 8

On 6 Nov TVSMOTOR was trading at 3446.80. The strike last trading price was 9.5, which was -0.6 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 8

On 29 Oct TVSMOTOR was trading at 3498.90. The strike last trading price was 10.1, which was -35.45 lower than the previous day. The implied volatity was 27.52, the open interest changed by 6 which increased total open position to 6

On 3 Oct TVSMOTOR was trading at 3456.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.30, the open interest changed by 0 which decreased total open position to 0

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