TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
01 Apr 2026 04:10 PM IST
| TVSMOTOR 28-Apr-2026 (27d) 3440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 3.7
Theta: -2.91
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 3425.80 | 137.5 | 26.35 | 35.74 | 1,007 | 445 | 467 | |||||||||
| 30 Mar | 3363.80 | 108.3 | -64.1 | 34.95 | 48 | 12 | 24 | |||||||||
| 27 Mar | 3445.20 | 172.4 | 31.85 | - | 0 | 0 | 12 | |||||||||
| 25 Mar | 3543.20 | 172.4 | 31.85 | - | 0 | 0 | 12 | |||||||||
| 24 Mar | 3479.70 | 172.4 | 31.85 | 30.05 | 2 | -1 | 13 | |||||||||
| 23 Mar | 3412.50 | 140.55 | -162.85 | 33.69 | 21 | 14 | 14 | |||||||||
| 20 Mar | 3462.20 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3454.20 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3572.80 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3492.00 | 303.4 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3374.80 | 303.4 | 0 | 1.11 | 0 | 0 | 0 | |||||||||
| 13 Mar | 3324.50 | 303.4 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 3422.60 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3600.80 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3785.10 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3627.80 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3784.00 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3818.40 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3746.70 | 303.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3726.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3645.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3593.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3677.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3655.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3440 expiring on 28APR2026
Delta for 3440 CE is 0.53
Historical price for 3440 CE is as follows
On 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 137.5, which was 26.35 higher than the previous day. The implied volatity was 35.74, the open interest changed by 445 which increased total open position to 467
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 108.3, which was -64.1 lower than the previous day. The implied volatity was 34.95, the open interest changed by 12 which increased total open position to 24
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 172.4, which was 31.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 172.4, which was 31.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 172.4, which was 31.85 higher than the previous day. The implied volatity was 30.05, the open interest changed by -1 which decreased total open position to 13
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 140.55, which was -162.85 lower than the previous day. The implied volatity was 33.69, the open interest changed by 14 which increased total open position to 14
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 303.4, 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 303.4, 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 303.4, 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 303.4, which was 0 lower than the previous day. The implied volatity was 0.31, 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 303.4, which was 0 lower than the previous day. The implied volatity was 1.11, 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 303.4, which was 0 lower than the previous day. The implied volatity was 1.64, 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 303.4, 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 303.4, 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 303.4, 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 303.4, 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 303.4, 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 303.4, 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 303.4, 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 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TVSMOTOR was trading at 3645.80. 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 1 Feb TVSMOTOR was trading at 3593.80. 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 30 Jan TVSMOTOR was trading at 3677.40. 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 29 Jan TVSMOTOR was trading at 3655.00. 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
| TVSMOTOR 28-Apr-2026 (27d) 3440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 3.7
Theta: -2.06
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 3425.80 | 125 | -50 | 36.77 | 97 | 22 | 49 |
| 30 Mar | 3363.80 | 178 | 33.9 | 39.45 | 41 | 3 | 27 |
| 27 Mar | 3445.20 | 141 | 52.25 | 38.79 | 28 | 21 | 24 |
| 25 Mar | 3543.20 | 88.75 | -37.35 | 34.79 | 1 | 0 | 2 |
| 24 Mar | 3479.70 | 126.1 | -15 | 38.38 | 1 | 0 | 2 |
| 23 Mar | 3412.50 | 141.1 | 94.55 | - | 0 | 0 | 2 |
| 20 Mar | 3462.20 | 141.1 | 94.55 | 39.22 | 1 | 0 | 2 |
| 19 Mar | 3454.20 | 46.55 | 20.55 | - | 0 | 0 | 2 |
| 18 Mar | 3572.80 | 46.55 | 20.55 | - | 0 | 0 | 2 |
| 17 Mar | 3492.00 | 46.55 | 20.55 | - | 0 | 0 | 2 |
| 16 Mar | 3374.80 | 46.55 | 20.55 | - | 0 | 0 | 0 |
| 13 Mar | 3324.50 | 46.55 | 20.55 | - | 0 | 0 | 2 |
| 12 Mar | 3422.60 | 46.55 | 20.55 | - | 0 | 0 | 2 |
| 11 Mar | 3600.80 | 46.55 | 20.55 | - | 0 | 0 | 2 |
| 10 Mar | 3785.10 | 46.55 | 20.55 | 33.9 | 2 | 0 | 0 |
| 9 Mar | 3627.80 | 26 | -96.7 | - | 0 | 0 | 0 |
| 6 Mar | 3784.00 | 26 | -96.7 | - | 0 | 0 | 0 |
| 5 Mar | 3818.40 | 26 | -96.7 | - | 0 | 0 | 0 |
| 4 Mar | 3746.70 | 26 | -96.7 | - | 2 | 0 | 0 |
| 3 Feb | 3726.30 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 3645.80 | 0 | 0 | 4.21 | 0 | 0 | 0 |
| 1 Feb | 3593.80 | 0 | 0 | 3.78 | 0 | 0 | 0 |
| 30 Jan | 3677.40 | 0 | 0 | 4.3 | 0 | 0 | 0 |
| 29 Jan | 3655.00 | 0 | 0 | 4.04 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3440 expiring on 28APR2026
Delta for 3440 PE is -0.45
Historical price for 3440 PE is as follows
On 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 125, which was -50 lower than the previous day. The implied volatity was 36.77, the open interest changed by 22 which increased total open position to 49
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 178, which was 33.9 higher than the previous day. The implied volatity was 39.45, the open interest changed by 3 which increased total open position to 27
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 141, which was 52.25 higher than the previous day. The implied volatity was 38.79, the open interest changed by 21 which increased total open position to 24
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 88.75, which was -37.35 lower than the previous day. The implied volatity was 34.79, 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 126.1, which was -15 lower than the previous day. The implied volatity was 38.38, 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 141.1, which was 94.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 141.1, which was 94.55 higher than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 2
On 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 46.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 46.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 46.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 46.55, which was 20.55 higher than the previous day. The implied volatity was -, 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 46.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 46.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 46.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 46.55, which was 20.55 higher than the previous day. The implied volatity was 33.9, 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 26, which was -96.7 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 26, which was -96.7 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 26, which was -96.7 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 26, which was -96.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
