Historical option data for TVSMOTOR
22 May 2026 04:10 PM IST
| TVSMOTOR 26-May-2026 (3d) 3480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.01
Theta: -3.09
Gamma: 0.00411
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 3417.50 | 12.05 | 0.05 (0.42%) | 21.03 | 1,072 | -13 | 257 | |||||||||
| 21 May | 3380.70 | 11.75 | -4.25 (-26.56%) | 26 | 676 | -120 | 270 | |||||||||
| 20 May | 3361.90 | 15 | 6 (66.67%) | 29.6 | 1,266 | -30 | 390 | |||||||||
| 19 May | 3283.40 | 9 | -5.8 (-39.19%) | 33.2 | 642 | 183 | 420 | |||||||||
| 18 May | 3291.00 | 13.4 | -60.5 (-81.87%) | 34.63 | 737 | -17 | 237 | |||||||||
| 15 May | 3466.80 | 70.2 | -8.2 (-10.46%) | 30.25 | 1,056 | 15 | 253 | |||||||||
| 14 May | 3460.80 | 79.65 | -54.05 (-40.43%) | 33.78 | 1,293 | 84 | 238 | |||||||||
| 13 May | 3527.20 | 130.6 | -134.9 (-50.81%) | 0 | 169 | 19 | 155 | |||||||||
| 12 May | 3561.00 | 265.5 | 0 (0.00%) | 0 | 0 | 0 | 136 | |||||||||
| 11 May | 3613.70 | 265.5 | 0 (0.00%) | 0 | 0 | 0 | 136 | |||||||||
| 8 May | 3695.20 | 265.5 | 0 (0.00%) | 33.22 | 0 | 0 | 136 | |||||||||
| 7 May | 3706.70 | 265.5 | 55.75 (26.58%) | 33.22 | 20 | -2 | 137 | |||||||||
| 6 May | 3617.90 | 209.2 | 57.55 (37.95%) | 36.27 | 109 | -34 | 140 | |||||||||
| 5 May | 3534.40 | 153.8 | 12.1 (8.54%) | 34.31 | 76 | -5 | 174 | |||||||||
| 4 May | 3495.50 | 141.4 | -9.85 (-6.51%) | 36.21 | 373 | 66 | 175 | |||||||||
| 30 Apr | 3492.90 | 147.75 | -52.55 (-26.24%) | 36.02 | 346 | 27 | 136 | |||||||||
| 29 Apr | 3553.90 | 200.3 | 39.95 (24.91%) | 36.19 | 13 | 0 | 109 | |||||||||
| 28 Apr | 3495.90 | 160.35 | -39.05 (-19.58%) | 37.44 | 86 | 54 | 110 | |||||||||
| 27 Apr | 3552.60 | 199.4 | 32.4 (19.40%) | 36.95 | 1 | 0 | 55 | |||||||||
| 24 Apr | 3488.20 | 167 | -295.2 (-63.87%) | 36.46 | 64 | 55 | 55 | |||||||||
| 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 | 462.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3701.40 | 462.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3470.60 | 462.2 | 0 (0.00%) | 0.04 | 0 | 0 | 0 | |||||||||
| 6 Apr | 3487.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3391.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3425.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 3363.80 | 462.2 | 0 (0.00%) | 1.13 | 0 | 0 | 0 | |||||||||
| 27 Mar | 3445.20 | 462.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 3543.20 | 462.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3479.70 | 462.2 | 0 (0.00%) | 0.06 | 0 | 0 | 0 | |||||||||
| 23 Mar | 3412.50 | 462.2 | 0 (0.00%) | 0.31 | 0 | 0 | 0 | |||||||||
| 20 Mar | 3462.20 | 462.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3454.20 | 462.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3572.80 | 462.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3492.00 | 462.2 | 0 (0.00%) | 0.43 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3374.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3324.50 | 0 | 0 (0.00%) | 1.59 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3422.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3600.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3785.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3627.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3818.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3746.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3480 expiring on 26MAY2026
Delta for 3480 CE is 0.26
Historical price for 3480 CE is as follows
On 22 May TVSMOTOR was trading at 3417.50. The strike last trading price was 12.05, which was 0.05 higher than the previous day. The implied volatity was 21.03, the open interest changed by -13 which decreased total open position to 257
On 21 May TVSMOTOR was trading at 3380.70. The strike last trading price was 11.75, which was -4.25 lower than the previous day. The implied volatity was 26, the open interest changed by -120 which decreased total open position to 270
On 20 May TVSMOTOR was trading at 3361.90. The strike last trading price was 15, which was 6 higher than the previous day. The implied volatity was 29.6, the open interest changed by -30 which decreased total open position to 390
On 19 May TVSMOTOR was trading at 3283.40. The strike last trading price was 9, which was -5.8 lower than the previous day. The implied volatity was 33.2, the open interest changed by 183 which increased total open position to 420
On 18 May TVSMOTOR was trading at 3291.00. The strike last trading price was 13.4, which was -60.5 lower than the previous day. The implied volatity was 34.63, the open interest changed by -17 which decreased total open position to 237
On 15 May TVSMOTOR was trading at 3466.80. The strike last trading price was 70.2, which was -8.2 lower than the previous day. The implied volatity was 30.25, the open interest changed by 15 which increased total open position to 253
On 14 May TVSMOTOR was trading at 3460.80. The strike last trading price was 79.65, which was -54.05 lower than the previous day. The implied volatity was 33.78, the open interest changed by 84 which increased total open position to 238
On 13 May TVSMOTOR was trading at 3527.20. The strike last trading price was 130.6, which was -134.9 lower than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 155
On 12 May TVSMOTOR was trading at 3561.00. The strike last trading price was 265.5, 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 136
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 265.5, 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 136
On 8 May TVSMOTOR was trading at 3695.20. The strike last trading price was 265.5, which was 0 lower than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 136
On 7 May TVSMOTOR was trading at 3706.70. The strike last trading price was 265.5, which was 55.75 higher than the previous day. The implied volatity was 33.22, the open interest changed by -2 which decreased total open position to 137
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 209.2, which was 57.55 higher than the previous day. The implied volatity was 36.27, the open interest changed by -34 which decreased total open position to 140
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 153.8, which was 12.1 higher than the previous day. The implied volatity was 34.31, the open interest changed by -5 which decreased total open position to 174
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 141.4, which was -9.85 lower than the previous day. The implied volatity was 36.21, the open interest changed by 66 which increased total open position to 175
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 147.75, which was -52.55 lower than the previous day. The implied volatity was 36.02, the open interest changed by 27 which increased total open position to 136
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 200.3, which was 39.95 higher than the previous day. The implied volatity was 36.19, the open interest changed by 0 which decreased total open position to 109
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 160.35, which was -39.05 lower than the previous day. The implied volatity was 37.44, the open interest changed by 54 which increased total open position to 110
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 199.4, which was 32.4 higher than the previous day. The implied volatity was 36.95, the open interest changed by 0 which decreased total open position to 55
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 167, which was -295.2 lower than the previous day. The implied volatity was 36.46, the open interest changed by 55 which increased total open position to 55
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 462.2, 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 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 462.2, 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 Apr TVSMOTOR was trading at 3470.60. The strike last trading price was 462.2, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TVSMOTOR was trading at 3487.80. 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 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 -, 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 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 462.2, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 462.2, 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 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 462.2, 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 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 462.2, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 462.2, 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 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 462.2, 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 462.2, 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 462.2, 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 462.2, which was 0 lower than the previous day. The implied volatity was 0.43, 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 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 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.59, 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 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 11 Mar TVSMOTOR was trading at 3600.80. 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 10 Mar TVSMOTOR was trading at 3785.10. 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 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 5 Mar TVSMOTOR was trading at 3818.40. 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 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 26-May-2026 (3d) 3480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 3417.50 | 124.8 | 124.8 | - | 33 | 0 | 209 |
| 21 May | 3380.70 | 124.8 | 124.8 (-37.40%) | 24.8 | 33 | 0 | 209 |
| 20 May | 3361.90 | 124.8 | -74.55 (-37.40%) | 24.8 | 33 | -7 | 210 |
| 19 May | 3283.40 | 201 | 4.95 (2.52%) | 32.99 | 19 | 1 | 219 |
| 18 May | 3291.00 | 193.25 | 118.75 (159.40%) | 28.29 | 105 | -24 | 218 |
| 15 May | 3466.80 | 77.25 | -5.05 (-6.14%) | 30.15 | 552 | 42 | 242 |
| 14 May | 3460.80 | 81.65 | 10.4 (14.60%) | 29.54 | 1,166 | -13 | 200 |
| 13 May | 3527.20 | 73 | -1.2 (-1.62%) | 0 | 695 | 30 | 213 |
| 12 May | 3561.00 | 75.5 | 17.6 (30.40%) | 0 | 52 | -2 | 183 |
| 11 May | 3613.70 | 58.95 | 22.05 (59.76%) | 0 | 37 | -10 | 185 |
| 8 May | 3695.20 | 37 | 4 (12.12%) | 36.88 | 36 | 0 | 193 |
| 7 May | 3706.70 | 32.95 | -25.25 (-43.38%) | 34.68 | 70 | -15 | 193 |
| 6 May | 3617.90 | 58.55 | -30.9 (-34.54%) | 35.42 | 151 | -30 | 208 |
| 5 May | 3534.40 | 88.5 | -25.5 (-22.37%) | 35.52 | 121 | 16 | 238 |
| 4 May | 3495.50 | 112.8 | -6.9 (-5.76%) | 36.11 | 208 | 28 | 222 |
| 30 Apr | 3492.90 | 120.85 | 27.6 (29.60%) | 35.83 | 262 | 4 | 198 |
| 29 Apr | 3553.90 | 93.2 | -29.15 (-23.83%) | 34.51 | 128 | 2 | 196 |
| 28 Apr | 3495.90 | 123.6 | 23.3 (23.23%) | 35.7 | 38 | 13 | 194 |
| 27 Apr | 3552.60 | 100.3 | -37.55 (-27.24%) | 35.16 | 59 | 36 | 181 |
| 24 Apr | 3488.20 | 137.4 | 68.7 (100.00%) | 37.01 | 174 | 146 | 146 |
| 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 | 68.7 | 0 (0.00%) | 5.57 | 0 | 0 | 0 |
| 8 Apr | 3701.40 | 68.7 | 0 (0.00%) | 5.26 | 0 | 0 | 0 |
| 7 Apr | 3470.60 | 68.7 | 0 (0.00%) | 0.9 | 0 | 0 | 0 |
| 6 Apr | 3487.80 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 3391.40 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 3425.80 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 3363.80 | 68.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 3445.20 | 68.7 | 0 (0.00%) | 0.66 | 0 | 0 | 0 |
| 25 Mar | 3543.20 | 68.7 | 0 (0.00%) | 2.47 | 0 | 0 | 0 |
| 24 Mar | 3479.70 | 68.7 | 0 (0.00%) | 1.28 | 0 | 0 | 0 |
| 23 Mar | 3412.50 | 68.7 | 0 (0.00%) | 0.42 | 0 | 0 | 0 |
| 20 Mar | 3462.20 | 68.7 | 0 (0.00%) | 1 | 0 | 0 | 0 |
| 19 Mar | 3454.20 | 68.7 | 0 (0.00%) | 0.48 | 0 | 0 | 0 |
| 18 Mar | 3572.80 | 68.7 | 0 (0.00%) | 2.66 | 0 | 0 | 0 |
| 17 Mar | 3492.00 | 0 | 0 (0.00%) | 1.24 | 0 | 0 | 0 |
| 16 Mar | 3374.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 3324.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 3422.60 | 0 | 0 (0.00%) | 0.3 | 0 | 0 | 0 |
| 11 Mar | 3600.80 | 0 | 0 (0.00%) | 3.23 | 0 | 0 | 0 |
| 10 Mar | 3785.10 | 0 | 0 (0.00%) | 3.56 | 0 | 0 | 0 |
| 9 Mar | 3627.80 | 0 | 0 (0.00%) | 3.58 | 0 | 0 | 0 |
| 5 Mar | 3818.40 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 3746.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3480 expiring on 26MAY2026
Delta for 3480 PE is -
Historical price for 3480 PE is as follows
On 22 May TVSMOTOR was trading at 3417.50. The strike last trading price was 124.8, which was 124.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 209
On 21 May TVSMOTOR was trading at 3380.70. The strike last trading price was 124.8, which was 124.8 higher than the previous day. The implied volatity was 24.8, the open interest changed by 0 which decreased total open position to 209
On 20 May TVSMOTOR was trading at 3361.90. The strike last trading price was 124.8, which was -74.55 lower than the previous day. The implied volatity was 24.8, the open interest changed by -7 which decreased total open position to 210
On 19 May TVSMOTOR was trading at 3283.40. The strike last trading price was 201, which was 4.95 higher than the previous day. The implied volatity was 32.99, the open interest changed by 1 which increased total open position to 219
On 18 May TVSMOTOR was trading at 3291.00. The strike last trading price was 193.25, which was 118.75 higher than the previous day. The implied volatity was 28.29, the open interest changed by -24 which decreased total open position to 218
On 15 May TVSMOTOR was trading at 3466.80. The strike last trading price was 77.25, which was -5.05 lower than the previous day. The implied volatity was 30.15, the open interest changed by 42 which increased total open position to 242
On 14 May TVSMOTOR was trading at 3460.80. The strike last trading price was 81.65, which was 10.4 higher than the previous day. The implied volatity was 29.54, the open interest changed by -13 which decreased total open position to 200
On 13 May TVSMOTOR was trading at 3527.20. The strike last trading price was 73, which was -1.2 lower than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 213
On 12 May TVSMOTOR was trading at 3561.00. The strike last trading price was 75.5, which was 17.6 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 183
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 58.95, which was 22.05 higher than the previous day. The implied volatity was 0, the open interest changed by -10 which decreased total open position to 185
On 8 May TVSMOTOR was trading at 3695.20. The strike last trading price was 37, which was 4 higher than the previous day. The implied volatity was 36.88, the open interest changed by 0 which decreased total open position to 193
On 7 May TVSMOTOR was trading at 3706.70. The strike last trading price was 32.95, which was -25.25 lower than the previous day. The implied volatity was 34.68, the open interest changed by -15 which decreased total open position to 193
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 58.55, which was -30.9 lower than the previous day. The implied volatity was 35.42, the open interest changed by -30 which decreased total open position to 208
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 88.5, which was -25.5 lower than the previous day. The implied volatity was 35.52, the open interest changed by 16 which increased total open position to 238
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 112.8, which was -6.9 lower than the previous day. The implied volatity was 36.11, the open interest changed by 28 which increased total open position to 222
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 120.85, which was 27.6 higher than the previous day. The implied volatity was 35.83, the open interest changed by 4 which increased total open position to 198
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 93.2, which was -29.15 lower than the previous day. The implied volatity was 34.51, the open interest changed by 2 which increased total open position to 196
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 123.6, which was 23.3 higher than the previous day. The implied volatity was 35.7, the open interest changed by 13 which increased total open position to 194
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 100.3, which was -37.55 lower than the previous day. The implied volatity was 35.16, the open interest changed by 36 which increased total open position to 181
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 137.4, which was 68.7 higher than the previous day. The implied volatity was 37.01, the open interest changed by 146 which increased total open position to 146
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 68.7, which was 0 lower than the previous day. The implied volatity was 5.57, 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 68.7, which was 0 lower than the previous day. The implied volatity was 5.26, 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 68.7, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TVSMOTOR was trading at 3487.80. 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 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 -, 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 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 68.7, 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 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 68.7, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 68.7, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 68.7, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 68.7, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 68.7, which was 0 lower than the previous day. The implied volatity was 1, 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 68.7, which was 0 lower than the previous day. The implied volatity was 0.48, 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 68.7, which was 0 lower than the previous day. The implied volatity was 2.66, 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 0, which was 0 lower than the previous day. The implied volatity was 1.24, 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 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 Mar TVSMOTOR was trading at 3324.50. 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 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.3, 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 0, which was 0 lower than the previous day. The implied volatity was 3.23, 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 0, which was 0 lower than the previous day. The implied volatity was 3.56, 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 3.58, 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 -, 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 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
