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 04:00 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 3050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	3592.20	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	12 2,100
17 Dec	3638.90	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	12 2,100
16 Dec	3619.60	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	12 2,100
15 Dec	3639.30	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	0 0
12 Dec	3655.20	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	12 2,100
11 Dec	3637.40	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	12 2,100
10 Dec	3606.60	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	12 2,100
9 Dec	3614.50	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	0 0
8 Dec	3612.70	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	12 2,100
5 Dec	3665.40	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	0 0
4 Dec	3646.40	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	0 0
3 Dec	3631.80	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	0 0
2 Dec	3670.70	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	0 0

1 Dec	3661.80	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	0 0
28 Nov	3531.50	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	0 0
27 Nov	3518.00	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	0 0	0 0
26 Nov	3538.60	438.9 ₹ 76,807.5	1.9 332.50	-	0 0	2 350	0 0
25 Nov	3447.80	438.9 ₹ 76,807.5	1.9 332.50	31.50	2 350	0 0	10 1,750
24 Nov	3441.50	437 ₹ 76,475	-126.65 -22163.75	-	0 0	10 1,750	0 0
21 Nov	3441.90	437 ₹ 76,475	-126.65 -22163.75	32.99	10 1,750	0 0	0 0
20 Nov	3486.40	563.65 ₹ 98,638.75	0 0.00	-	0 0	0 0	0 0
19 Nov	3477.70	563.65 ₹ 98,638.75	0 0.00	-	0 0	0 0	0 0
18 Nov	3479.90	563.65 ₹ 98,638.75	0 0.00	-	0 0	0 0	0 0
17 Nov	3475.40	563.65 ₹ 98,638.75	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	3450.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	3446.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	3498.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3050 expiring on 30DEC2025

Delta for 3050 CE is -

Historical price for 3050 CE is as follows

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 438.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 438.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 438.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 438.9, which was 1.9 higher 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 438.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 438.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 438.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 438.9, which was 1.9 higher 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 438.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 438.9, which was 1.9 higher 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 438.9, which was 1.9 higher 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 438.9, which was 1.9 higher 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 438.9, which was 1.9 higher 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 438.9, which was 1.9 higher 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 438.9, which was 1.9 higher 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 438.9, which was 1.9 higher 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 438.9, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov TVSMOTOR was trading at 3447.80. The strike last trading price was 438.9, which was 1.9 higher than the previous day. The implied volatity was 31.50, the open interest changed by 0 which decreased total open position to 10

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 437, which was -126.65 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 21 Nov TVSMOTOR was trading at 3441.90. The strike last trading price was 437, which was -126.65 lower than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 0

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 563.65, 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 Nov TVSMOTOR was trading at 3477.70. The strike last trading price was 563.65, 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 Nov TVSMOTOR was trading at 3479.90. The strike last trading price was 563.65, 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 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 563.65, 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 14 Nov TVSMOTOR was trading at 3386.50. 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 13 Nov TVSMOTOR was trading at 3450.60. 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 6 Nov TVSMOTOR was trading at 3446.80. 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 29 Oct TVSMOTOR was trading at 3498.90. The strike last trading price was 0, 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

TVSMOTOR 30DEC2025 3050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	3592.20	0.85 ₹ 148.75	-0.95 -166.25	-	3 525	-1 -175	53 9,275
17 Dec	3638.90	1.8 ₹ 315	0 0.00	-	0 0	0 0	54 9,450
16 Dec	3619.60	1.8 ₹ 315	0 0.00	-	0 0	0 0	54 9,450
15 Dec	3639.30	1.8 ₹ 315	0 0.00	-	0 0	0 0	0 0
12 Dec	3655.20	1.8 ₹ 315	0 0.00	-	0 0	0 0	54 9,450
11 Dec	3637.40	1.8 ₹ 315	0 0.00	-	0 0	0 0	54 9,450
10 Dec	3606.60	1.8 ₹ 315	0 0.00	-	10 1,750	0 0	44 7,700
9 Dec	3614.50	0.55 ₹ 96.25	-0.1 -17.50	29.79	2 350	0 0	44 7,700
8 Dec	3612.70	0.65 ₹ 113.75	0 0.00	29.74	9 1,575	0 0	39 6,825
5 Dec	3665.40	0.65 ₹ 113.75	0.05 8.75	-	0 0	0 0	0 0
4 Dec	3646.40	0.65 ₹ 113.75	0.05 8.75	-	0 0	2 350	0 0
3 Dec	3631.80	0.65 ₹ 113.75	0.05 8.75	27.96	3 525	0 0	37 6,475
2 Dec	3670.70	0.6 ₹ 105	-0.6 -105.00	28.41	4 700	1 175	38 6,650
1 Dec	3661.80	1.2 ₹ 210	-0.8 -140.00	30.11	1 175	0 0	38 6,650
28 Nov	3531.50	2 ₹ 350	-0.8 -140.00	26.08	2 350	0 0	40 7,000
27 Nov	3518.00	2.8 ₹ 490	0.35 61.25	26.45	8 1,400	0 0	40 7,000
26 Nov	3538.60	2.45 ₹ 428.75	-5.35 -936.25	26.35	34 5,950	-14 -2,450	40 7,000
25 Nov	3447.80	7.8 ₹ 1,365	0 0.00	27.68	1 175	0 0	54 9,450
24 Nov	3441.50	7.8 ₹ 1,365	0 0.00	27.40	1 175	0 0	55 9,625
21 Nov	3441.90	7.8 ₹ 1,365	0.75 131.25	26.18	16 2,800	-2 -350	55 9,625
20 Nov	3486.40	7.05 ₹ 1,233.75	-1.55 -271.25	27.55	7 1,225	3 525	58 10,150
19 Nov	3477.70	8.6 ₹ 1,505	-1 -175.00	27.93	34 5,950	28 4,900	55 9,625
18 Nov	3479.90	9.6 ₹ 1,680	-0.4 -70.00	27.90	11 1,925	9 1,575	25 4,375
17 Nov	3475.40	10 ₹ 1,750	-9.65 -1688.75	28.21	22 3,850	13 2,275	13 2,275
14 Nov	3386.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	3450.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	3446.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	3498.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3050 expiring on 30DEC2025

Delta for 3050 PE is -

Historical price for 3050 PE is as follows

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 0.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 53

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 1.8, 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 1.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 29.79, the open interest changed by 0 which decreased total open position to 44

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 39

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 0.65, which was 0.05 higher 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 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 27.96, the open interest changed by 0 which decreased total open position to 37

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 0.6, which was -0.6 lower than the previous day. The implied volatity was 28.41, the open interest changed by 1 which increased total open position to 38

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 30.11, the open interest changed by 0 which decreased total open position to 38

On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 2, which was -0.8 lower than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 40

On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 2.8, which was 0.35 higher than the previous day. The implied volatity was 26.45, the open interest changed by 0 which decreased total open position to 40

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 2.45, which was -5.35 lower than the previous day. The implied volatity was 26.35, the open interest changed by -14 which decreased total open position to 40

On 25 Nov TVSMOTOR was trading at 3447.80. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 54

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 27.40, the open interest changed by 0 which decreased total open position to 55

On 21 Nov TVSMOTOR was trading at 3441.90. The strike last trading price was 7.8, which was 0.75 higher than the previous day. The implied volatity was 26.18, the open interest changed by -2 which decreased total open position to 55

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 7.05, which was -1.55 lower than the previous day. The implied volatity was 27.55, the open interest changed by 3 which increased total open position to 58

On 19 Nov TVSMOTOR was trading at 3477.70. The strike last trading price was 8.6, which was -1 lower than the previous day. The implied volatity was 27.93, the open interest changed by 28 which increased total open position to 55

On 18 Nov TVSMOTOR was trading at 3479.90. The strike last trading price was 9.6, which was -0.4 lower than the previous day. The implied volatity was 27.90, the open interest changed by 9 which increased total open position to 25

On 17 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 10, which was -9.65 lower than the previous day. The implied volatity was 28.21, the open interest changed by 13 which increased total open position to 13

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