Historical option data for TVSMOTOR
25 Jun 2026 04:10 PM IST
| TVSMOTOR 30-Jun-2026 (4d) 3480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.01
Theta: -1.47
Gamma: 0.00235
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 3569.70 | 96.8 | 68.8 (245.71%) | 21.33 | 1,358 | -209 | 298 | |||||||||
| 24 Jun | 3440.60 | 28.9 | -8.1 (-21.89%) | 23.43 | 2,849 | -99 | 506 | |||||||||
| 23 Jun | 3456.20 | 34 | -23 (-40.35%) | 24.3 | 5,047 | -646 | 599 | |||||||||
| 22 Jun | 3488.70 | 57 | 12 (26.67%) | 22.74 | 8,029 | 872 | 1,249 | |||||||||
| 19 Jun | 3442.90 | 46.85 | -7.15 (-13.24%) | 23.8 | 343 | -10 | 383 | |||||||||
| 18 Jun | 3457.60 | 53.4 | 2.4 (4.71%) | 24.15 | 718 | 25 | 393 | |||||||||
| 17 Jun | 3448.70 | 49.05 | -0.95 (-1.90%) | 23.7 | 1,258 | 115 | 368 | |||||||||
| 16 Jun | 3435.50 | 50.55 | -13.45 (-21.02%) | 24.87 | 367 | -4 | 254 | |||||||||
| 15 Jun | 3459.50 | 65.6 | 40.6 (162.40%) | 24.74 | 1,136 | 57 | 257 | |||||||||
| 12 Jun | 3312.80 | 25 | 3 (13.64%) | 25.28 | 91 | 29 | 201 | |||||||||
| 11 Jun | 3287.40 | 22.1 | -10.9 (-33.03%) | 26.5 | 104 | -30 | 172 | |||||||||
| 10 Jun | 3334.90 | 32.8 | -11.2 (-25.45%) | 25.5 | 124 | 10 | 201 | |||||||||
| 9 Jun | 3358.00 | 45.1 | 11.1 (32.65%) | 26.76 | 85 | 9 | 190 | |||||||||
| 8 Jun | 3317.60 | 35 | -23 (-39.66%) | 27.27 | 55 | 1 | 181 | |||||||||
| 5 Jun | 3383.90 | 56.5 | -0.5 (-0.88%) | 26.33 | 143 | 15 | 178 | |||||||||
| 4 Jun | 3362.50 | 60.1 | 10.1 (20.20%) | 27.05 | 150 | -3 | 165 | |||||||||
| 3 Jun | 3316.90 | 49.5 | -13.5 (-21.43%) | 29.15 | 53 | -4 | 168 | |||||||||
| 2 Jun | 3366.90 | 63.2 | 4.2 (7.12%) | 27.7 | 76 | 0 | 171 | |||||||||
| 1 Jun | 3344.40 | 58.8 | -13.2 (-18.33%) | 27.09 | 307 | 17 | 172 | |||||||||
| 29 May | 3355.70 | 68.2 | -15.8 (-18.81%) | 29.26 | 423 | 19 | 143 | |||||||||
| 27 May | 3384.60 | 93.35 | -14.65 (-13.56%) | 25.27 | 461 | 60 | 124 | |||||||||
| 26 May | 3454.90 | 109.95 | -18.05 (-14.10%) | 26.99 | 132 | 25 | 64 | |||||||||
| 25 May | 3469.50 | 128 | 28 (28.00%) | 28.3 | 61 | 27 | 37 | |||||||||
| 22 May | 3417.50 | 100 | 20 (25.00%) | 29.05 | 1 | -1 | 10 | |||||||||
| 21 May | 3380.70 | 80 | 0 (0.00%) | - | 0 | 0 | 11 | |||||||||
| 20 May | 3361.90 | 80 | 0 (0.00%) | 31.72 | 0 | 0 | 11 | |||||||||
| 19 May | 3283.40 | 80 | -66 (-45.21%) | 31.72 | 15 | 5 | 10 | |||||||||
| 18 May | 3291.00 | 146.4 | 0.4 (0.27%) | - | 0 | 0 | 5 | |||||||||
| 15 May | 3466.80 | 146.4 | 0.4 (0.27%) | 28.92 | 0 | 0 | 5 | |||||||||
| 14 May | 3460.80 | 146.4 | -46.6 (-24.15%) | 28.92 | 20 | 5 | 5 | |||||||||
| 13 May | 3527.20 | 0 | -193 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 3561.00 | 0 | -193 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3613.70 | 0 | -193 (-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 | |||||||||
| 28 Apr | 3495.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 3552.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 3488.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 3513.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 3660.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 3752.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 3761.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 3735.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 3757.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3783.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3738.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3839.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3727.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3701.40 | 193 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3470.60 | 193 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3487.80 | 193 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3391.40 | 0 | 0 (0.00%) | 0.04 | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3480 expiring on 30JUN2026
Delta for 3480 CE is 0.87
Historical price for 3480 CE is as follows
On 25 Jun TVSMOTOR was trading at 3569.70. The strike last trading price was 96.8, which was 68.8 higher than the previous day. The implied volatity was 21.33, the open interest changed by -209 which decreased total open position to 298
On 24 Jun TVSMOTOR was trading at 3440.60. The strike last trading price was 28.9, which was -8.1 lower than the previous day. The implied volatity was 23.43, the open interest changed by -99 which decreased total open position to 506
On 23 Jun TVSMOTOR was trading at 3456.20. The strike last trading price was 34, which was -23 lower than the previous day. The implied volatity was 24.3, the open interest changed by -646 which decreased total open position to 599
On 22 Jun TVSMOTOR was trading at 3488.70. The strike last trading price was 57, which was 12 higher than the previous day. The implied volatity was 22.74, the open interest changed by 872 which increased total open position to 1249
On 19 Jun TVSMOTOR was trading at 3442.90. The strike last trading price was 46.85, which was -7.15 lower than the previous day. The implied volatity was 23.8, the open interest changed by -10 which decreased total open position to 383
On 18 Jun TVSMOTOR was trading at 3457.60. The strike last trading price was 53.4, which was 2.4 higher than the previous day. The implied volatity was 24.15, the open interest changed by 25 which increased total open position to 393
On 17 Jun TVSMOTOR was trading at 3448.70. The strike last trading price was 49.05, which was -0.95 lower than the previous day. The implied volatity was 23.7, the open interest changed by 115 which increased total open position to 368
On 16 Jun TVSMOTOR was trading at 3435.50. The strike last trading price was 50.55, which was -13.45 lower than the previous day. The implied volatity was 24.87, the open interest changed by -4 which decreased total open position to 254
On 15 Jun TVSMOTOR was trading at 3459.50. The strike last trading price was 65.6, which was 40.6 higher than the previous day. The implied volatity was 24.74, the open interest changed by 57 which increased total open position to 257
On 12 Jun TVSMOTOR was trading at 3312.80. The strike last trading price was 25, which was 3 higher than the previous day. The implied volatity was 25.28, the open interest changed by 29 which increased total open position to 201
On 11 Jun TVSMOTOR was trading at 3287.40. The strike last trading price was 22.1, which was -10.9 lower than the previous day. The implied volatity was 26.5, the open interest changed by -30 which decreased total open position to 172
On 10 Jun TVSMOTOR was trading at 3334.90. The strike last trading price was 32.8, which was -11.2 lower than the previous day. The implied volatity was 25.5, the open interest changed by 10 which increased total open position to 201
On 9 Jun TVSMOTOR was trading at 3358.00. The strike last trading price was 45.1, which was 11.1 higher than the previous day. The implied volatity was 26.76, the open interest changed by 9 which increased total open position to 190
On 8 Jun TVSMOTOR was trading at 3317.60. The strike last trading price was 35, which was -23 lower than the previous day. The implied volatity was 27.27, the open interest changed by 1 which increased total open position to 181
On 5 Jun TVSMOTOR was trading at 3383.90. The strike last trading price was 56.5, which was -0.5 lower than the previous day. The implied volatity was 26.33, the open interest changed by 15 which increased total open position to 178
On 4 Jun TVSMOTOR was trading at 3362.50. The strike last trading price was 60.1, which was 10.1 higher than the previous day. The implied volatity was 27.05, the open interest changed by -3 which decreased total open position to 165
On 3 Jun TVSMOTOR was trading at 3316.90. The strike last trading price was 49.5, which was -13.5 lower than the previous day. The implied volatity was 29.15, the open interest changed by -4 which decreased total open position to 168
On 2 Jun TVSMOTOR was trading at 3366.90. The strike last trading price was 63.2, which was 4.2 higher than the previous day. The implied volatity was 27.7, the open interest changed by 0 which decreased total open position to 171
On 1 Jun TVSMOTOR was trading at 3344.40. The strike last trading price was 58.8, which was -13.2 lower than the previous day. The implied volatity was 27.09, the open interest changed by 17 which increased total open position to 172
On 29 May TVSMOTOR was trading at 3355.70. The strike last trading price was 68.2, which was -15.8 lower than the previous day. The implied volatity was 29.26, the open interest changed by 19 which increased total open position to 143
On 27 May TVSMOTOR was trading at 3384.60. The strike last trading price was 93.35, which was -14.65 lower than the previous day. The implied volatity was 25.27, the open interest changed by 60 which increased total open position to 124
On 26 May TVSMOTOR was trading at 3454.90. The strike last trading price was 109.95, which was -18.05 lower than the previous day. The implied volatity was 26.99, the open interest changed by 25 which increased total open position to 64
On 25 May TVSMOTOR was trading at 3469.50. The strike last trading price was 128, which was 28 higher than the previous day. The implied volatity was 28.3, the open interest changed by 27 which increased total open position to 37
On 22 May TVSMOTOR was trading at 3417.50. The strike last trading price was 100, which was 20 higher than the previous day. The implied volatity was 29.05, the open interest changed by -1 which decreased total open position to 10
On 21 May TVSMOTOR was trading at 3380.70. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 May TVSMOTOR was trading at 3361.90. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 11
On 19 May TVSMOTOR was trading at 3283.40. The strike last trading price was 80, which was -66 lower than the previous day. The implied volatity was 31.72, the open interest changed by 5 which increased total open position to 10
On 18 May TVSMOTOR was trading at 3291.00. The strike last trading price was 146.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 May TVSMOTOR was trading at 3466.80. The strike last trading price was 146.4, which was 0.4 higher than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 5
On 14 May TVSMOTOR was trading at 3460.80. The strike last trading price was 146.4, which was -46.6 lower than the previous day. The implied volatity was 28.92, the open interest changed by 5 which increased total open position to 5
On 13 May TVSMOTOR was trading at 3527.20. The strike last trading price was 0, which was -193 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 -193 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 -193 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
On 28 Apr TVSMOTOR was trading at 3495.90. 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 27 Apr TVSMOTOR was trading at 3552.60. 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 24 Apr TVSMOTOR was trading at 3488.20. 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 23 Apr TVSMOTOR was trading at 3513.00. 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 22 Apr TVSMOTOR was trading at 3660.70. 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 21 Apr TVSMOTOR was trading at 3752.70. 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 20 Apr TVSMOTOR was trading at 3761.90. 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 17 Apr TVSMOTOR was trading at 3735.80. 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 16 Apr TVSMOTOR was trading at 3757.20. 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 15 Apr TVSMOTOR was trading at 3783.30. 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 13 Apr TVSMOTOR was trading at 3738.10. 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 10 Apr TVSMOTOR was trading at 3839.90. 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 9 Apr TVSMOTOR was trading at 3727.10. 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 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 193, 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 193, 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 Apr TVSMOTOR was trading at 3487.80. The strike last trading price was 193, 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 0, 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
| TVSMOTOR 30-Jun-2026 (4d) 3480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.01
Theta: -1.36
Gamma: 0.00234
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 3569.70 | 5.85 | -54.9 (-90.37%) | 20.79 | 1,958 | 258 | 618 |
| 24 Jun | 3440.60 | 58.05 | 1.1 (1.93%) | 21.07 | 1,047 | -107 | 360 |
| 23 Jun | 3456.20 | 62 | 13.8 (28.63%) | 22.2 | 1,238 | -11 | 471 |
| 22 Jun | 3488.70 | 44.15 | -24.65 (-35.83%) | 24.94 | 1,749 | 353 | 483 |
| 19 Jun | 3442.90 | 65.55 | 0.15 (0.23%) | 22.9 | 25 | 7 | 130 |
| 18 Jun | 3457.60 | 65.65 | -10.1 (-13.33%) | 22.41 | 185 | 24 | 121 |
| 17 Jun | 3448.70 | 76.2 | -3.55 (-4.45%) | 23.2 | 112 | 11 | 99 |
| 16 Jun | 3435.50 | 81.7 | 3 (3.81%) | 23.37 | 40 | 8 | 87 |
| 15 Jun | 3459.50 | 76.65 | -58.2 (-43.16%) | 24.88 | 72 | 24 | 82 |
| 12 Jun | 3312.80 | 134.85 | 134.85 | - | 22 | 0 | 58 |
| 11 Jun | 3287.40 | 134.85 | 134.85 | - | 22 | 0 | 58 |
| 10 Jun | 3334.90 | 134.85 | 134.85 | - | 22 | 0 | 58 |
| 9 Jun | 3358.00 | 134.85 | 134.85 | - | 22 | 0 | 58 |
| 8 Jun | 3317.60 | 134.85 | 134.85 | - | 22 | 0 | 58 |
| 5 Jun | 3383.90 | 134.8 | -17.95 (-11.75%) | 24.46 | 22 | -2 | 60 |
| 4 Jun | 3362.50 | 145.85 | -18.45 (-11.23%) | 23.69 | 16 | 4 | 61 |
| 3 Jun | 3316.90 | 164.3 | 18.25 (12.50%) | 22.46 | 9 | 0 | 57 |
| 2 Jun | 3366.90 | 146.05 | -17.65 (-10.78%) | 23.74 | 6 | -3 | 55 |
| 1 Jun | 3344.40 | 162.85 | 17.85 (12.31%) | 24.98 | 22 | 6 | 57 |
| 29 May | 3355.70 | 151.8 | 22.6 (17.49%) | 20.45 | 139 | -25 | 49 |
| 27 May | 3384.60 | 117 | 1.8 (1.56%) | 24.32 | 201 | 25 | 73 |
| 26 May | 3454.90 | 115.95 | 8.85 (8.26%) | 25.25 | 94 | 11 | 46 |
| 25 May | 3469.50 | 104.65 | -142.2 (-57.61%) | 25.03 | 46 | 34 | 34 |
| 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 | -246.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 3460.80 | 0 | -246.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 3527.20 | 0 | -246.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 3561.00 | 0 | -246.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 3613.70 | 0 | -246.85 (-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 |
| 28 Apr | 3495.90 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 3552.60 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 3488.20 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 3513.00 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 3660.70 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 3752.70 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 3761.90 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 3735.80 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 3757.20 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 3783.30 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 3738.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 3839.90 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 3727.10 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 3701.40 | 0 | 0 (0.00%) | 3.7 | 0 | 0 | 0 |
| 7 Apr | 3470.60 | 0 | 0 (0.00%) | 1.19 | 0 | 0 | 0 |
| 6 Apr | 3487.80 | 0 | 0 (0.00%) | 1.43 | 0 | 0 | 0 |
| 2 Apr | 3391.40 | 0 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3480 expiring on 30JUN2026
Delta for 3480 PE is -0.13
Historical price for 3480 PE is as follows
On 25 Jun TVSMOTOR was trading at 3569.70. The strike last trading price was 5.85, which was -54.9 lower than the previous day. The implied volatity was 20.79, the open interest changed by 258 which increased total open position to 618
On 24 Jun TVSMOTOR was trading at 3440.60. The strike last trading price was 58.05, which was 1.1 higher than the previous day. The implied volatity was 21.07, the open interest changed by -107 which decreased total open position to 360
On 23 Jun TVSMOTOR was trading at 3456.20. The strike last trading price was 62, which was 13.8 higher than the previous day. The implied volatity was 22.2, the open interest changed by -11 which decreased total open position to 471
On 22 Jun TVSMOTOR was trading at 3488.70. The strike last trading price was 44.15, which was -24.65 lower than the previous day. The implied volatity was 24.94, the open interest changed by 353 which increased total open position to 483
On 19 Jun TVSMOTOR was trading at 3442.90. The strike last trading price was 65.55, which was 0.15 higher than the previous day. The implied volatity was 22.9, the open interest changed by 7 which increased total open position to 130
On 18 Jun TVSMOTOR was trading at 3457.60. The strike last trading price was 65.65, which was -10.1 lower than the previous day. The implied volatity was 22.41, the open interest changed by 24 which increased total open position to 121
On 17 Jun TVSMOTOR was trading at 3448.70. The strike last trading price was 76.2, which was -3.55 lower than the previous day. The implied volatity was 23.2, the open interest changed by 11 which increased total open position to 99
On 16 Jun TVSMOTOR was trading at 3435.50. The strike last trading price was 81.7, which was 3 higher than the previous day. The implied volatity was 23.37, the open interest changed by 8 which increased total open position to 87
On 15 Jun TVSMOTOR was trading at 3459.50. The strike last trading price was 76.65, which was -58.2 lower than the previous day. The implied volatity was 24.88, the open interest changed by 24 which increased total open position to 82
On 12 Jun TVSMOTOR was trading at 3312.80. The strike last trading price was 134.85, which was 134.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 11 Jun TVSMOTOR was trading at 3287.40. The strike last trading price was 134.85, which was 134.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 10 Jun TVSMOTOR was trading at 3334.90. The strike last trading price was 134.85, which was 134.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 9 Jun TVSMOTOR was trading at 3358.00. The strike last trading price was 134.85, which was 134.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 8 Jun TVSMOTOR was trading at 3317.60. The strike last trading price was 134.85, which was 134.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 5 Jun TVSMOTOR was trading at 3383.90. The strike last trading price was 134.8, which was -17.95 lower than the previous day. The implied volatity was 24.46, the open interest changed by -2 which decreased total open position to 60
On 4 Jun TVSMOTOR was trading at 3362.50. The strike last trading price was 145.85, which was -18.45 lower than the previous day. The implied volatity was 23.69, the open interest changed by 4 which increased total open position to 61
On 3 Jun TVSMOTOR was trading at 3316.90. The strike last trading price was 164.3, which was 18.25 higher than the previous day. The implied volatity was 22.46, the open interest changed by 0 which decreased total open position to 57
On 2 Jun TVSMOTOR was trading at 3366.90. The strike last trading price was 146.05, which was -17.65 lower than the previous day. The implied volatity was 23.74, the open interest changed by -3 which decreased total open position to 55
On 1 Jun TVSMOTOR was trading at 3344.40. The strike last trading price was 162.85, which was 17.85 higher than the previous day. The implied volatity was 24.98, the open interest changed by 6 which increased total open position to 57
On 29 May TVSMOTOR was trading at 3355.70. The strike last trading price was 151.8, which was 22.6 higher than the previous day. The implied volatity was 20.45, the open interest changed by -25 which decreased total open position to 49
On 27 May TVSMOTOR was trading at 3384.60. The strike last trading price was 117, which was 1.8 higher than the previous day. The implied volatity was 24.32, the open interest changed by 25 which increased total open position to 73
On 26 May TVSMOTOR was trading at 3454.90. The strike last trading price was 115.95, which was 8.85 higher than the previous day. The implied volatity was 25.25, the open interest changed by 11 which increased total open position to 46
On 25 May TVSMOTOR was trading at 3469.50. The strike last trading price was 104.65, which was -142.2 lower than the previous day. The implied volatity was 25.03, the open interest changed by 34 which increased total open position to 34
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 -246.85 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 -246.85 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 -246.85 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 -246.85 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 -246.85 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
On 28 Apr TVSMOTOR was trading at 3495.90. 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 27 Apr TVSMOTOR was trading at 3552.60. 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 24 Apr TVSMOTOR was trading at 3488.20. 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 23 Apr TVSMOTOR was trading at 3513.00. 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 22 Apr TVSMOTOR was trading at 3660.70. 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 21 Apr TVSMOTOR was trading at 3752.70. 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 20 Apr TVSMOTOR was trading at 3761.90. 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 17 Apr TVSMOTOR was trading at 3735.80. 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 16 Apr TVSMOTOR was trading at 3757.20. 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 15 Apr TVSMOTOR was trading at 3783.30. 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 13 Apr TVSMOTOR was trading at 3738.10. 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 10 Apr TVSMOTOR was trading at 3839.90. 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 9 Apr TVSMOTOR was trading at 3727.10. 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 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.7, 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 0, which was 0 lower than the previous day. The implied volatity was 1.19, 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 0, which was 0 lower than the previous day. The implied volatity was 1.43, 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 0, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
