TVSMOTOR

Tvs Motor Company Ltd

3638.9 +19.30 (0.53%)

L: 3611 H: 3659.2

Back to Option Chain

Historical option data for TVSMOTOR
17 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 3150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3638.90	495.05 ₹ 86,633.75	100.85 17648.75	-	0 0	0 0	9 1,575
16 Dec	3619.60	495.05 ₹ 86,633.75	100.85 17648.75	-	0 0	0 0	9 1,575
15 Dec	3639.30	495.05 ₹ 86,633.75	100.85 17648.75	-	0 0	0 0	0 0
12 Dec	3655.20	495.05 ₹ 86,633.75	100.85 17648.75	-	0 0	0 0	9 1,575
11 Dec	3637.40	495.05 ₹ 86,633.75	100.85 17648.75	-	0 0	0 0	9 1,575

10 Dec	3606.60	495.05 ₹ 86,633.75	100.85 17648.75	53.56	6 1,050	3 525	9 1,575
9 Dec	3614.50	394.2 ₹ 68,985	45.05 7883.75	-	0 0	0 0	0 0
8 Dec	3612.70	394.2 ₹ 68,985	45.05 7883.75	-	0 0	0 0	6 1,050
5 Dec	3665.40	394.2 ₹ 68,985	45.05 7883.75	-	0 0	0 0	0 0
4 Dec	3646.40	394.2 ₹ 68,985	45.05 7883.75	-	0 0	0 0	0 0
3 Dec	3631.80	394.2 ₹ 68,985	45.05 7883.75	-	0 0	0 0	0 0
2 Dec	3670.70	394.2 ₹ 68,985	45.05 7883.75	-	0 0	0 0	0 0
1 Dec	3661.80	394.2 ₹ 68,985	45.05 7883.75	-	0 0	0 0	0 0
28 Nov	3531.50	394.2 ₹ 68,985	45.05 7883.75	-	0 0	0 0	0 0
27 Nov	3518.00	394.2 ₹ 68,985	45.05 7883.75	-	0 0	4 700	0 0
26 Nov	3538.60	394.2 ₹ 68,985	45.05 7883.75	-	4 700	3 525	5 875
25 Nov	3447.80	349.15 ₹ 61,101.25	-129.05 -22583.75	32.49	2 350	0 0	0 0
24 Nov	3441.50	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
21 Nov	3441.90	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
20 Nov	3486.40	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
19 Nov	3477.70	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
18 Nov	3479.90	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
17 Nov	3475.40	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
13 Nov	3450.60	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
11 Nov	3474.20	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
7 Nov	3456.80	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
6 Nov	3446.80	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
4 Nov	3473.10	478.2 ₹ 83,685	0 0.00	-	0 0	0 0	0 0
30 Oct	3491.70	478.2 ₹ 83,685	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 3150 expiring on 30DEC2025

Delta for 3150 CE is -

Historical price for 3150 CE is as follows

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 495.05, which was 100.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 495.05, which was 100.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 495.05, which was 100.85 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 495.05, which was 100.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 495.05, which was 100.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 495.05, which was 100.85 higher than the previous day. The implied volatity was 53.56, the open interest changed by 3 which increased total open position to 9

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 394.2, which was 45.05 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 394.2, which was 45.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 394.2, which was 45.05 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 394.2, which was 45.05 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 394.2, which was 45.05 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 394.2, which was 45.05 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 394.2, which was 45.05 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 394.2, which was 45.05 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 394.2, which was 45.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 394.2, which was 45.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 25 Nov TVSMOTOR was trading at 3447.80. The strike last trading price was 349.15, which was -129.05 lower than the previous day. The implied volatity was 32.49, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 478.2, 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 Nov TVSMOTOR was trading at 3441.90. The strike last trading price was 478.2, 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 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 478.2, 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 Nov TVSMOTOR was trading at 3477.70. The strike last trading price was 478.2, 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 Nov TVSMOTOR was trading at 3479.90. The strike last trading price was 478.2, 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 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 478.2, 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 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 478.2, 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 13 Nov TVSMOTOR was trading at 3450.60. The strike last trading price was 478.2, 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 Nov TVSMOTOR was trading at 3474.20. The strike last trading price was 478.2, 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 Nov TVSMOTOR was trading at 3456.80. The strike last trading price was 478.2, 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 Nov TVSMOTOR was trading at 3446.80. The strike last trading price was 478.2, 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 4 Nov TVSMOTOR was trading at 3473.10. The strike last trading price was 478.2, 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 30 Oct TVSMOTOR was trading at 3491.70. The strike last trading price was 478.2, 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 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 3150 PE
Delta: -0.01 Vega: 0.21 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3638.90	1 ₹ 175	0.65 113.75	35.11	2 350	-1 -175	128 22,400
16 Dec	3619.60	0.35 ₹ 61.25	-0.55 -96.25	28.58	2 350	0 0	129 22,575
15 Dec	3639.30	0.9 ₹ 157.5	-0.2 -35.00	-	0 0	0 0	0 0
12 Dec	3655.20	0.9 ₹ 157.5	-0.2 -35.00	-	0 0	0 0	129 22,575
11 Dec	3637.40	0.9 ₹ 157.5	-0.2 -35.00	-	0 0	0 0	129 22,575
10 Dec	3606.60	0.9 ₹ 157.5	-0.2 -35.00	26.31	15 2,625	-1 -175	143 25,025
9 Dec	3614.50	1.1 ₹ 192.5	0.3 52.50	27.50	3 525	-2 -350	143 25,025
8 Dec	3612.70	0.8 ₹ 140	-0.7 -122.50	-	0 0	0 0	145 25,375
5 Dec	3665.40	0.8 ₹ 140	-0.7 -122.50	26.12	4 700	-3 -525	145 25,375
4 Dec	3646.40	1.5 ₹ 262.5	0 0.00	-	0 0	1 175	0 0
3 Dec	3631.80	1.5 ₹ 262.5	0 0.00	25.84	1 175	0 0	147 25,725
2 Dec	3670.70	1.5 ₹ 262.5	-1.15 -201.25	27.18	63 11,025	-2 -350	148 25,900
1 Dec	3661.80	2.65 ₹ 463.75	-1.55 -271.25	28.90	120 21,000	28 4,900	148 25,900
28 Nov	3531.50	4.2 ₹ 735	-1.45 -253.75	24.40	73 12,775	-34 -5,950	119 20,825
27 Nov	3518.00	5.65 ₹ 988.75	1 175.00	24.75	134 23,450	34 5,950	153 26,775
26 Nov	3538.60	4.7 ₹ 822.5	-7.3 -1277.50	24.45	130 22,750	54 9,450	117 20,475
25 Nov	3447.80	12 ₹ 2,100	-1.75 -306.25	24.72	9 1,575	3 525	63 11,025
24 Nov	3441.50	13.75 ₹ 2,406.25	-1.9 -332.50	25.43	14 2,450	-1 -175	60 10,500
21 Nov	3441.90	15.95 ₹ 2,791.25	3.6 630.00	25.33	12 2,100	-6 -1,050	61 10,675
20 Nov	3486.40	12.35 ₹ 2,161.25	-2.95 -516.25	25.82	16 2,800	0 0	66 11,550
19 Nov	3477.70	15.3 ₹ 2,677.5	-17.85 -3123.75	26.48	81 14,175	64 11,200	64 11,200
18 Nov	3479.90	33.15 ₹ 5,801.25	0 0.00	7.80	0 0	0 0	0 0
17 Nov	3475.40	33.15 ₹ 5,801.25	0 0.00	7.96	0 0	0 0	0 0
14 Nov	3386.50	33.15 ₹ 5,801.25	0 0.00	6.17	0 0	0 0	0 0
13 Nov	3450.60	33.15 ₹ 5,801.25	0 0.00	7.25	0 0	0 0	0 0
11 Nov	3474.20	33.15 ₹ 5,801.25	0 0.00	7.47	0 0	0 0	0 0
7 Nov	3456.80	33.15 ₹ 5,801.25	0 0.00	7.22	0 0	0 0	0 0
6 Nov	3446.80	33.15 ₹ 5,801.25	0 0.00	6.85	0 0	0 0	0 0
4 Nov	3473.10	33.15 ₹ 5,801.25	0 0.00	7.16	0 0	0 0	0 0
30 Oct	3491.70	33.15 ₹ 5,801.25	0 0.00	7.39	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 3150 expiring on 30DEC2025

Delta for 3150 PE is -0.01

Historical price for 3150 PE is as follows

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 1, which was 0.65 higher than the previous day. The implied volatity was 35.11, the open interest changed by -1 which decreased total open position to 128

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 129

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 0.9, which was -0.2 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 0.9, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 26.31, the open interest changed by -1 which decreased total open position to 143

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 1.1, which was 0.3 higher than the previous day. The implied volatity was 27.50, the open interest changed by -2 which decreased total open position to 143

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was 26.12, the open interest changed by -3 which decreased total open position to 145

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 25.84, the open interest changed by 0 which decreased total open position to 147

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was 27.18, the open interest changed by -2 which decreased total open position to 148

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 2.65, which was -1.55 lower than the previous day. The implied volatity was 28.90, the open interest changed by 28 which increased total open position to 148

On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 4.2, which was -1.45 lower than the previous day. The implied volatity was 24.40, the open interest changed by -34 which decreased total open position to 119

On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 5.65, which was 1 higher than the previous day. The implied volatity was 24.75, the open interest changed by 34 which increased total open position to 153

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 4.7, which was -7.3 lower than the previous day. The implied volatity was 24.45, the open interest changed by 54 which increased total open position to 117

On 25 Nov TVSMOTOR was trading at 3447.80. The strike last trading price was 12, which was -1.75 lower than the previous day. The implied volatity was 24.72, the open interest changed by 3 which increased total open position to 63

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 13.75, which was -1.9 lower than the previous day. The implied volatity was 25.43, the open interest changed by -1 which decreased total open position to 60

On 21 Nov TVSMOTOR was trading at 3441.90. The strike last trading price was 15.95, which was 3.6 higher than the previous day. The implied volatity was 25.33, the open interest changed by -6 which decreased total open position to 61

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 12.35, which was -2.95 lower than the previous day. The implied volatity was 25.82, the open interest changed by 0 which decreased total open position to 66

On 19 Nov TVSMOTOR was trading at 3477.70. The strike last trading price was 15.3, which was -17.85 lower than the previous day. The implied volatity was 26.48, the open interest changed by 64 which increased total open position to 64

On 18 Nov TVSMOTOR was trading at 3479.90. The strike last trading price was 33.15, which was 0 lower than the previous day. The implied volatity was 7.80, 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 33.15, which was 0 lower than the previous day. The implied volatity was 7.96, 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 33.15, which was 0 lower than the previous day. The implied volatity was 6.17, 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 33.15, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TVSMOTOR was trading at 3474.20. The strike last trading price was 33.15, which was 0 lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TVSMOTOR was trading at 3456.80. The strike last trading price was 33.15, which was 0 lower than the previous day. The implied volatity was 7.22, 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 33.15, which was 0 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TVSMOTOR was trading at 3473.10. The strike last trading price was 33.15, which was 0 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0

On 30 Oct TVSMOTOR was trading at 3491.70. The strike last trading price was 33.15, which was 0 lower than the previous day. The implied volatity was 7.39, 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