Historical option data for TVSMOTOR
01 Jun 2026 04:10 PM IST
| TVSMOTOR 30-Jun-2026 (28d) 3460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.04
Theta: -1.89
Gamma: 0.00145
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 3344.40 | 65.6 | -15.4 (-19.01%) | 27.59 | 715 | 3 | 421 | |||||||||
| 29 May | 3355.70 | 86.65 | -3.35 (-3.72%) | 31.72 | 1,299 | 125 | 416 | |||||||||
| 27 May | 3384.60 | 103 | -16 (-13.45%) | 25.46 | 1,240 | 125 | 291 | |||||||||
| 26 May | 3454.90 | 119 | -20 (-14.39%) | 26.84 | 599 | 107 | 166 | |||||||||
| 25 May | 3469.50 | 139.2 | 15.2 (12.26%) | 28.04 | 202 | 16 | 60 | |||||||||
| 22 May | 3417.50 | 124.2 | 16.2 (15.00%) | 29.19 | 58 | 15 | 43 | |||||||||
| 21 May | 3380.70 | 107.8 | 25.8 (31.46%) | 29.68 | 7 | 2 | 28 | |||||||||
| 20 May | 3361.90 | 81.7 | -0.3 (-0.37%) | 31.73 | 0 | 0 | 26 | |||||||||
| 19 May | 3283.40 | 81 | -9 (-10.00%) | 31.73 | 6 | 4 | 27 | |||||||||
| 18 May | 3291.00 | 90 | -80 (-47.06%) | 32.28 | 38 | 3 | 41 | |||||||||
| 15 May | 3466.80 | 170 | -2 (-1.16%) | 30.03 | 28 | 14 | 40 | |||||||||
| 14 May | 3460.80 | 172.9 | -58.1 (-25.15%) | 32.3 | 28 | 25 | 25 | |||||||||
| 13 May | 3527.20 | 0 | -231 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 3561.00 | 0 | -231 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3613.70 | 0 | -231 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 3695.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 3706.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 3617.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 3534.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 3495.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 3492.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 3553.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3460 expiring on 30JUN2026
Delta for 3460 CE is 0.38
Historical price for 3460 CE is as follows
On 1 Jun TVSMOTOR was trading at 3344.40. The strike last trading price was 65.6, which was -15.4 lower than the previous day. The implied volatity was 27.59, the open interest changed by 3 which increased total open position to 421
On 29 May TVSMOTOR was trading at 3355.70. The strike last trading price was 86.65, which was -3.35 lower than the previous day. The implied volatity was 31.72, the open interest changed by 125 which increased total open position to 416
On 27 May TVSMOTOR was trading at 3384.60. The strike last trading price was 103, which was -16 lower than the previous day. The implied volatity was 25.46, the open interest changed by 125 which increased total open position to 291
On 26 May TVSMOTOR was trading at 3454.90. The strike last trading price was 119, which was -20 lower than the previous day. The implied volatity was 26.84, the open interest changed by 107 which increased total open position to 166
On 25 May TVSMOTOR was trading at 3469.50. The strike last trading price was 139.2, which was 15.2 higher than the previous day. The implied volatity was 28.04, the open interest changed by 16 which increased total open position to 60
On 22 May TVSMOTOR was trading at 3417.50. The strike last trading price was 124.2, which was 16.2 higher than the previous day. The implied volatity was 29.19, the open interest changed by 15 which increased total open position to 43
On 21 May TVSMOTOR was trading at 3380.70. The strike last trading price was 107.8, which was 25.8 higher than the previous day. The implied volatity was 29.68, the open interest changed by 2 which increased total open position to 28
On 20 May TVSMOTOR was trading at 3361.90. The strike last trading price was 81.7, which was -0.3 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 26
On 19 May TVSMOTOR was trading at 3283.40. The strike last trading price was 81, which was -9 lower than the previous day. The implied volatity was 31.73, the open interest changed by 4 which increased total open position to 27
On 18 May TVSMOTOR was trading at 3291.00. The strike last trading price was 90, which was -80 lower than the previous day. The implied volatity was 32.28, the open interest changed by 3 which increased total open position to 41
On 15 May TVSMOTOR was trading at 3466.80. The strike last trading price was 170, which was -2 lower than the previous day. The implied volatity was 30.03, the open interest changed by 14 which increased total open position to 40
On 14 May TVSMOTOR was trading at 3460.80. The strike last trading price was 172.9, which was -58.1 lower than the previous day. The implied volatity was 32.3, the open interest changed by 25 which increased total open position to 25
On 13 May TVSMOTOR was trading at 3527.20. The strike last trading price was 0, which was -231 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May TVSMOTOR was trading at 3561.00. The strike last trading price was 0, which was -231 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 0, which was -231 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TVSMOTOR was trading at 3695.20. 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 7 May TVSMOTOR was trading at 3706.70. 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 6 May TVSMOTOR was trading at 3617.90. 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 5 May TVSMOTOR was trading at 3534.40. 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 May TVSMOTOR was trading at 3495.50. 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 30 Apr TVSMOTOR was trading at 3492.90. 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 29 Apr TVSMOTOR was trading at 3553.90. 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
| TVSMOTOR 30-Jun-2026 (28d) 3460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.03
Theta: -1.12
Gamma: 0.00161
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 3344.40 | 150.3 | 14.3 (10.51%) | 24.24 | 121 | -20 | 293 |
| 29 May | 3355.70 | 148 | 22.35 (17.79%) | 18.42 | 585 | 72 | 315 |
| 27 May | 3384.60 | 107 | 2.15 (2.05%) | 24.45 | 436 | 112 | 242 |
| 26 May | 3454.90 | 103.9 | 4.65 (4.69%) | 25.95 | 219 | 103 | 129 |
| 25 May | 3469.50 | 97 | -63.45 (-39.55%) | 25.5 | 45 | 26 | 26 |
| 22 May | 3417.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 3380.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 3361.90 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 3283.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 3291.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 3466.80 | 0 | -160.45 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 3460.80 | 0 | -160.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 3527.20 | 0 | -160.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 3561.00 | 0 | -160.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 3613.70 | 0 | -160.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 3695.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 3706.70 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 3617.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 3534.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 3495.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 3492.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 3553.90 | 0 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3460 expiring on 30JUN2026
Delta for 3460 PE is -0.65
Historical price for 3460 PE is as follows
On 1 Jun TVSMOTOR was trading at 3344.40. The strike last trading price was 150.3, which was 14.3 higher than the previous day. The implied volatity was 24.24, the open interest changed by -20 which decreased total open position to 293
On 29 May TVSMOTOR was trading at 3355.70. The strike last trading price was 148, which was 22.35 higher than the previous day. The implied volatity was 18.42, the open interest changed by 72 which increased total open position to 315
On 27 May TVSMOTOR was trading at 3384.60. The strike last trading price was 107, which was 2.15 higher than the previous day. The implied volatity was 24.45, the open interest changed by 112 which increased total open position to 242
On 26 May TVSMOTOR was trading at 3454.90. The strike last trading price was 103.9, which was 4.65 higher than the previous day. The implied volatity was 25.95, the open interest changed by 103 which increased total open position to 129
On 25 May TVSMOTOR was trading at 3469.50. The strike last trading price was 97, which was -63.45 lower than the previous day. The implied volatity was 25.5, the open interest changed by 26 which increased total open position to 26
On 22 May TVSMOTOR was trading at 3417.50. 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 21 May TVSMOTOR was trading at 3380.70. 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 May TVSMOTOR was trading at 3361.90. 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 19 May TVSMOTOR was trading at 3283.40. 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 18 May TVSMOTOR was trading at 3291.00. 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 15 May TVSMOTOR was trading at 3466.80. The strike last trading price was 0, which was -160.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May TVSMOTOR was trading at 3460.80. The strike last trading price was 0, which was -160.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May TVSMOTOR was trading at 3527.20. The strike last trading price was 0, which was -160.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May TVSMOTOR was trading at 3561.00. The strike last trading price was 0, which was -160.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 0, which was -160.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TVSMOTOR was trading at 3695.20. 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 7 May TVSMOTOR was trading at 3706.70. 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 6 May TVSMOTOR was trading at 3617.90. 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 5 May TVSMOTOR was trading at 3534.40. 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 May TVSMOTOR was trading at 3495.50. 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 30 Apr TVSMOTOR was trading at 3492.90. 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 29 Apr TVSMOTOR was trading at 3553.90. 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
