Historical option data for TVSMOTOR
20 May 2026 04:10 PM IST
| TVSMOTOR 26-May-2026 (5d) 3460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.01
Theta: -3.42
Gamma: 0.00244
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 3361.90 | 18.95 | 7.95 (72.27%) | 29.33 | 1,663 | -86 | 288 | |||||||||
| 19 May | 3283.40 | 10.95 | -6.7 (-37.96%) | 32.82 | 954 | 98 | 374 | |||||||||
| 18 May | 3291.00 | 16.2 | -68.3 (-80.83%) | 34.27 | 1,342 | -97 | 272 | |||||||||
| 15 May | 3466.80 | 78.5 | -8.9 (-10.18%) | 29.59 | 2,438 | 51 | 368 | |||||||||
| 14 May | 3460.80 | 90 | -60.55 (-40.22%) | 34.06 | 2,964 | 152 | 317 | |||||||||
| 13 May | 3527.20 | 150.55 | -128.55 (-46.06%) | 0 | 97 | 1 | 165 | |||||||||
| 12 May | 3561.00 | 279.1 | 0 (0.00%) | 0 | 0 | 0 | 164 | |||||||||
| 11 May | 3613.70 | 279.1 | 0 (0.00%) | 0 | 0 | 0 | 164 | |||||||||
| 8 May | 3695.20 | 279.1 | 0 (0.00%) | 34.28 | 0 | 0 | 164 | |||||||||
| 7 May | 3706.70 | 279.1 | 54.5 (24.27%) | 34.28 | 22 | -2 | 165 | |||||||||
| 6 May | 3617.90 | 224.6 | 59.15 (35.75%) | 36.86 | 91 | 4 | 168 | |||||||||
| 5 May | 3534.40 | 165.9 | 12.4 (8.08%) | 33.42 | 92 | -11 | 164 | |||||||||
| 4 May | 3495.50 | 152.65 | -9.2 (-5.68%) | 35.65 | 409 | 167 | 175 | |||||||||
| 30 Apr | 3492.90 | 159.9 | -53.6 (-25.11%) | 36.49 | 502 | 92 | 100 | |||||||||
| 29 Apr | 3553.90 | 213.5 | 37.4 (21.24%) | 36.8 | 8 | 2 | 6 | |||||||||
| 28 Apr | 3495.90 | 176.1 | -1.9 (-1.07%) | 38.81 | 1 | 0 | 3 | |||||||||
| 27 Apr | 3552.60 | 178 | 0 (0.00%) | 36.61 | 0 | 0 | 3 | |||||||||
| 24 Apr | 3488.20 | 178 | 33.55 (23.23%) | 36.61 | 8 | 4 | 4 | |||||||||
| 23 Apr | 3513.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 3660.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 3752.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 3761.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 3735.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 3757.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3783.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3738.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3839.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3727.10 | 144.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3701.40 | 144.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3470.60 | 144.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3391.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3425.80 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3460 expiring on 26MAY2026
Delta for 3460 CE is 0.25
Historical price for 3460 CE is as follows
On 20 May TVSMOTOR was trading at 3361.90. The strike last trading price was 18.95, which was 7.95 higher than the previous day. The implied volatity was 29.33, the open interest changed by -86 which decreased total open position to 288
On 19 May TVSMOTOR was trading at 3283.40. The strike last trading price was 10.95, which was -6.7 lower than the previous day. The implied volatity was 32.82, the open interest changed by 98 which increased total open position to 374
On 18 May TVSMOTOR was trading at 3291.00. The strike last trading price was 16.2, which was -68.3 lower than the previous day. The implied volatity was 34.27, the open interest changed by -97 which decreased total open position to 272
On 15 May TVSMOTOR was trading at 3466.80. The strike last trading price was 78.5, which was -8.9 lower than the previous day. The implied volatity was 29.59, the open interest changed by 51 which increased total open position to 368
On 14 May TVSMOTOR was trading at 3460.80. The strike last trading price was 90, which was -60.55 lower than the previous day. The implied volatity was 34.06, the open interest changed by 152 which increased total open position to 317
On 13 May TVSMOTOR was trading at 3527.20. The strike last trading price was 150.55, which was -128.55 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 165
On 12 May TVSMOTOR was trading at 3561.00. The strike last trading price was 279.1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 164
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 279.1, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 164
On 8 May TVSMOTOR was trading at 3695.20. The strike last trading price was 279.1, which was 0 lower than the previous day. The implied volatity was 34.28, the open interest changed by 0 which decreased total open position to 164
On 7 May TVSMOTOR was trading at 3706.70. The strike last trading price was 279.1, which was 54.5 higher than the previous day. The implied volatity was 34.28, the open interest changed by -2 which decreased total open position to 165
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 224.6, which was 59.15 higher than the previous day. The implied volatity was 36.86, the open interest changed by 4 which increased total open position to 168
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 165.9, which was 12.4 higher than the previous day. The implied volatity was 33.42, the open interest changed by -11 which decreased total open position to 164
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 152.65, which was -9.2 lower than the previous day. The implied volatity was 35.65, the open interest changed by 167 which increased total open position to 175
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 159.9, which was -53.6 lower than the previous day. The implied volatity was 36.49, the open interest changed by 92 which increased total open position to 100
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 213.5, which was 37.4 higher than the previous day. The implied volatity was 36.8, the open interest changed by 2 which increased total open position to 6
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 176.1, which was -1.9 lower than the previous day. The implied volatity was 38.81, the open interest changed by 0 which decreased total open position to 3
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 178, which was 0 lower than the previous day. The implied volatity was 36.61, the open interest changed by 0 which decreased total open position to 3
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 178, which was 33.55 higher than the previous day. The implied volatity was 36.61, the open interest changed by 4 which increased total open position to 4
On 23 Apr TVSMOTOR was trading at 3513.00. 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 22 Apr TVSMOTOR was trading at 3660.70. 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
On 21 Apr TVSMOTOR was trading at 3752.70. 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
On 20 Apr TVSMOTOR was trading at 3761.90. 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 17 Apr TVSMOTOR was trading at 3735.80. 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 16 Apr TVSMOTOR was trading at 3757.20. 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 15 Apr TVSMOTOR was trading at 3783.30. 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 Apr TVSMOTOR was trading at 3738.10. 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
On 10 Apr TVSMOTOR was trading at 3839.90. 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 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 144.45, 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 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 144.45, 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 Apr TVSMOTOR was trading at 3470.60. The strike last trading price was 144.45, 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 2 Apr TVSMOTOR was trading at 3391.40. 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 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 26-May-2026 (5d) 3460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.01
Theta: -2.49
Gamma: 0.00246
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 3361.90 | 111.05 | -66.1 (-37.31%) | 27.36 | 54 | 11 | 164 |
| 19 May | 3283.40 | 182.55 | 2.8 (1.56%) | 33.24 | 21 | -4 | 153 |
| 18 May | 3291.00 | 180.05 | 114.7 (175.52%) | 25.55 | 177 | -2 | 156 |
| 15 May | 3466.80 | 68.95 | -3.15 (-4.37%) | 30.89 | 800 | -18 | 158 |
| 14 May | 3460.80 | 71.1 | 6.95 (10.83%) | 29.45 | 1,811 | 7 | 177 |
| 13 May | 3527.20 | 65.5 | -0.4 (-0.61%) | 0 | 796 | 46 | 172 |
| 12 May | 3561.00 | 67.25 | 16 (31.22%) | 40.49 | 69 | 1 | 126 |
| 11 May | 3613.70 | 53.1 | 20.8 (64.40%) | 0 | 79 | -9 | 125 |
| 8 May | 3695.20 | 32.45 | 3.05 (10.37%) | 36.94 | 47 | -5 | 133 |
| 7 May | 3706.70 | 29.8 | -23.2 (-43.77%) | 35.05 | 91 | -18 | 138 |
| 6 May | 3617.90 | 53.15 | -28.85 (-35.18%) | 35.71 | 124 | -30 | 157 |
| 5 May | 3534.40 | 81.6 | -20.7 (-20.23%) | 35.69 | 179 | 9 | 187 |
| 4 May | 3495.50 | 100 | -9.85 (-8.97%) | 36.82 | 419 | 126 | 180 |
| 30 Apr | 3492.90 | 109.75 | 24.3 (28.44%) | 35.34 | 1,007 | 84 | 138 |
| 29 Apr | 3553.90 | 86 | -26.6 (-23.62%) | 34.59 | 69 | 31 | 54 |
| 28 Apr | 3495.90 | 114.3 | 19.3 (20.32%) | 35.53 | 59 | 25 | 26 |
| 27 Apr | 3552.60 | 95 | -107.4 (-53.06%) | 36.45 | 1 | 0 | 0 |
| 24 Apr | 3488.20 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 3513.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 3660.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 3752.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 3761.90 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 3735.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 3757.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 3783.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3738.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3839.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 3727.10 | 202.4 | 0 (0.00%) | 5.93 | 0 | 0 | 0 |
| 8 Apr | 3701.40 | 202.4 | 0 (0.00%) | 5.68 | 0 | 0 | 0 |
| 7 Apr | 3470.60 | 202.4 | 0 (0.00%) | 1.25 | 0 | 0 | 0 |
| 2 Apr | 3391.40 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 3425.80 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3460 expiring on 26MAY2026
Delta for 3460 PE is -0.78
Historical price for 3460 PE is as follows
On 20 May TVSMOTOR was trading at 3361.90. The strike last trading price was 111.05, which was -66.1 lower than the previous day. The implied volatity was 27.36, the open interest changed by 11 which increased total open position to 164
On 19 May TVSMOTOR was trading at 3283.40. The strike last trading price was 182.55, which was 2.8 higher than the previous day. The implied volatity was 33.24, the open interest changed by -4 which decreased total open position to 153
On 18 May TVSMOTOR was trading at 3291.00. The strike last trading price was 180.05, which was 114.7 higher than the previous day. The implied volatity was 25.55, the open interest changed by -2 which decreased total open position to 156
On 15 May TVSMOTOR was trading at 3466.80. The strike last trading price was 68.95, which was -3.15 lower than the previous day. The implied volatity was 30.89, the open interest changed by -18 which decreased total open position to 158
On 14 May TVSMOTOR was trading at 3460.80. The strike last trading price was 71.1, which was 6.95 higher than the previous day. The implied volatity was 29.45, the open interest changed by 7 which increased total open position to 177
On 13 May TVSMOTOR was trading at 3527.20. The strike last trading price was 65.5, which was -0.4 lower than the previous day. The implied volatity was 0, the open interest changed by 46 which increased total open position to 172
On 12 May TVSMOTOR was trading at 3561.00. The strike last trading price was 67.25, which was 16 higher than the previous day. The implied volatity was 40.49, the open interest changed by 1 which increased total open position to 126
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 53.1, which was 20.8 higher than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 125
On 8 May TVSMOTOR was trading at 3695.20. The strike last trading price was 32.45, which was 3.05 higher than the previous day. The implied volatity was 36.94, the open interest changed by -5 which decreased total open position to 133
On 7 May TVSMOTOR was trading at 3706.70. The strike last trading price was 29.8, which was -23.2 lower than the previous day. The implied volatity was 35.05, the open interest changed by -18 which decreased total open position to 138
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 53.15, which was -28.85 lower than the previous day. The implied volatity was 35.71, the open interest changed by -30 which decreased total open position to 157
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 81.6, which was -20.7 lower than the previous day. The implied volatity was 35.69, the open interest changed by 9 which increased total open position to 187
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 100, which was -9.85 lower than the previous day. The implied volatity was 36.82, the open interest changed by 126 which increased total open position to 180
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 109.75, which was 24.3 higher than the previous day. The implied volatity was 35.34, the open interest changed by 84 which increased total open position to 138
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 86, which was -26.6 lower than the previous day. The implied volatity was 34.59, the open interest changed by 31 which increased total open position to 54
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 114.3, which was 19.3 higher than the previous day. The implied volatity was 35.53, the open interest changed by 25 which increased total open position to 26
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 95, which was -107.4 lower than the previous day. The implied volatity was 36.45, the open interest changed by 0 which decreased total open position to 0
On 24 Apr TVSMOTOR was trading at 3488.20. 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 23 Apr TVSMOTOR was trading at 3513.00. 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 22 Apr TVSMOTOR was trading at 3660.70. 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
On 21 Apr TVSMOTOR was trading at 3752.70. 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
On 20 Apr TVSMOTOR was trading at 3761.90. 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 17 Apr TVSMOTOR was trading at 3735.80. 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 16 Apr TVSMOTOR was trading at 3757.20. 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 15 Apr TVSMOTOR was trading at 3783.30. 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 Apr TVSMOTOR was trading at 3738.10. 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
On 10 Apr TVSMOTOR was trading at 3839.90. 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 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 202.4, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 202.4, which was 0 lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TVSMOTOR was trading at 3470.60. The strike last trading price was 202.4, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TVSMOTOR was trading at 3391.40. 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 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
