TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
02 Apr 2026 04:00 PM IST
| TVSMOTOR 28-Apr-2026 (26d) 3420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 3.61
Theta: -2.85
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 2 Apr | 3391.40 | 123.6 | -23.55 | 34.73 | 130 | 19 | 46 | |||||||||
| 1 Apr | 3425.80 | 148.65 | 27.75 | 33.87 | 91 | -1 | 28 | |||||||||
| 30 Mar | 3363.80 | 117.45 | -32.6 | 35.11 | 87 | 28 | 30 | |||||||||
| 27 Mar | 3445.20 | 150.05 | -321.15 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 3543.20 | 150.05 | -321.15 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 3479.70 | 150.05 | -321.15 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 3412.50 | 150.05 | -321.15 | 33.68 | 7 | 2 | 2 | |||||||||
| 20 Mar | 3462.20 | 471.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3454.20 | 471.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3572.80 | 471.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3492.00 | 471.2 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3374.80 | 471.2 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 13 Mar | 3324.50 | 471.2 | 0 | 1.26 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3422.60 | 471.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3600.80 | 471.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3785.10 | 471.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3627.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3784.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3818.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3746.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3420 expiring on 28APR2026
Delta for 3420 CE is 0.51
Historical price for 3420 CE is as follows
On 2 Apr TVSMOTOR was trading at 3391.40. The strike last trading price was 123.6, which was -23.55 lower than the previous day. The implied volatity was 34.73, the open interest changed by 19 which increased total open position to 46
On 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 148.65, which was 27.75 higher than the previous day. The implied volatity was 33.87, the open interest changed by -1 which decreased total open position to 28
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 117.45, which was -32.6 lower than the previous day. The implied volatity was 35.11, the open interest changed by 28 which increased total open position to 30
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 150.05, which was -321.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 150.05, which was -321.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 150.05, which was -321.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 150.05, which was -321.15 lower than the previous day. The implied volatity was 33.68, the open interest changed by 2 which increased total open position to 2
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 471.2, 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 3454.20. The strike last trading price was 471.2, 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 3572.80. The strike last trading price was 471.2, 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 3492.00. The strike last trading price was 471.2, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 471.2, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 471.2, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 471.2, 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 3600.80. The strike last trading price was 471.2, 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 3785.10. The strike last trading price was 471.2, 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 9 Mar TVSMOTOR was trading at 3627.80. 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 6 Mar TVSMOTOR was trading at 3784.00. 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 5 Mar TVSMOTOR was trading at 3818.40. 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 4 Mar TVSMOTOR was trading at 3746.70. 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 28-Apr-2026 (26d) 3420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 3.61
Theta: -2.13
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 3391.40 | 138.25 | 18.85 | 37.76 | 58 | 7 | 29 |
| 1 Apr | 3425.80 | 119.55 | -32.75 | 37.88 | 89 | 9 | 21 |
| 30 Mar | 3363.80 | 152.3 | 23.1 | 35.62 | 12 | 4 | 11 |
| 27 Mar | 3445.20 | 129.2 | 46.45 | 38.22 | 1 | 0 | 6 |
| 25 Mar | 3543.20 | 82.75 | -71.8 | 35.11 | 1 | 0 | 5 |
| 24 Mar | 3479.70 | 154.55 | 28.65 | - | 0 | 0 | 5 |
| 23 Mar | 3412.50 | 154.55 | 28.65 | 37.96 | 3 | 1 | 4 |
| 20 Mar | 3462.20 | 125.9 | 90 | 37.77 | 4 | 2 | 2 |
| 19 Mar | 3454.20 | 35.9 | 0 | 2.2 | 0 | 0 | 0 |
| 18 Mar | 3572.80 | 35.9 | 0 | 4.09 | 0 | 0 | 0 |
| 17 Mar | 3492.00 | 35.9 | 0 | 2.35 | 0 | 0 | 0 |
| 16 Mar | 3374.80 | 35.9 | 0 | 0.03 | 0 | 0 | 0 |
| 13 Mar | 3324.50 | 35.9 | 0 | 0.03 | 0 | 0 | 0 |
| 12 Mar | 3422.60 | 35.9 | 0 | 0.75 | 0 | 0 | 0 |
| 11 Mar | 3600.80 | 35.9 | 0 | 4.46 | 0 | 0 | 0 |
| 10 Mar | 3785.10 | 35.9 | 0 | 7.77 | 0 | 0 | 0 |
| 9 Mar | 3627.80 | 0 | 0 | 5.09 | 0 | 0 | 0 |
| 6 Mar | 3784.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3818.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3746.70 | 0 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3420 expiring on 28APR2026
Delta for 3420 PE is -0.48
Historical price for 3420 PE is as follows
On 2 Apr TVSMOTOR was trading at 3391.40. The strike last trading price was 138.25, which was 18.85 higher than the previous day. The implied volatity was 37.76, the open interest changed by 7 which increased total open position to 29
On 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 119.55, which was -32.75 lower than the previous day. The implied volatity was 37.88, the open interest changed by 9 which increased total open position to 21
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 152.3, which was 23.1 higher than the previous day. The implied volatity was 35.62, the open interest changed by 4 which increased total open position to 11
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 129.2, which was 46.45 higher than the previous day. The implied volatity was 38.22, the open interest changed by 0 which decreased total open position to 6
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 82.75, which was -71.8 lower than the previous day. The implied volatity was 35.11, the open interest changed by 0 which decreased total open position to 5
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 154.55, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 154.55, which was 28.65 higher than the previous day. The implied volatity was 37.96, the open interest changed by 1 which increased total open position to 4
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 125.9, which was 90 higher than the previous day. The implied volatity was 37.77, the open interest changed by 2 which increased total open position to 2
On 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 35.9, 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 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 35.9, which was 0 lower than the previous day. The implied volatity was 7.77, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TVSMOTOR was trading at 3627.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TVSMOTOR was trading at 3784.00. 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 5 Mar TVSMOTOR was trading at 3818.40. 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 4 Mar TVSMOTOR was trading at 3746.70. 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
