Historical option data for TVSMOTOR
23 Jun 2026 04:10 PM IST
| TVSMOTOR 28-Jul-2026 (35d) 3480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.04
Theta: -1.89
Gamma: 0.00134
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 3456.20 | 114.2 | -19.8 (-14.78%) | 27.78 | 12 | 1 | 50 | |||||||||
| 22 Jun | 3488.70 | 139.1 | -20.9 (-13.06%) | 27.99 | 67 | 42 | 49 | |||||||||
| 19 Jun | 3442.90 | 159.6 | -0.4 (-0.25%) | - | 1 | 0 | 7 | |||||||||
| 18 Jun | 3457.60 | 159.6 | -0.4 (-0.25%) | - | 1 | 0 | 7 | |||||||||
| 17 Jun | 3448.70 | 159.6 | -0.4 (-0.25%) | - | 1 | 0 | 7 | |||||||||
| 16 Jun | 3435.50 | 159.6 | -0.4 (-0.25%) | 31.61 | 1 | 0 | 7 | |||||||||
| 15 Jun | 3459.50 | 159.6 | -1.4 (-0.87%) | 31.61 | 1 | 0 | 7 | |||||||||
| 12 Jun | 3312.80 | 160.65 | -0.35 (-0.22%) | - | 7 | 0 | 7 | |||||||||
| 11 Jun | 3287.40 | 160.65 | -0.35 (-0.22%) | - | 7 | 0 | 7 | |||||||||
| 10 Jun | 3334.90 | 160.65 | -0.35 (-0.22%) | - | 7 | 0 | 7 | |||||||||
| 9 Jun | 3358.00 | 160.65 | -0.35 (-0.22%) | - | 7 | 0 | 7 | |||||||||
| 8 Jun | 3317.60 | 160.65 | -0.35 (-0.22%) | - | 7 | 0 | 7 | |||||||||
| 5 Jun | 3383.90 | 160.65 | -0.35 (-0.22%) | - | 7 | 0 | 7 | |||||||||
| 4 Jun | 3362.50 | 160.65 | -0.35 (-0.22%) | - | 7 | 0 | 7 | |||||||||
| 3 Jun | 3316.90 | 160.65 | -0.35 (-0.22%) | - | 7 | 0 | 7 | |||||||||
| 2 Jun | 3366.90 | 160.65 | -0.35 (-0.22%) | - | 7 | 0 | 7 | |||||||||
| 1 Jun | 3344.40 | 160.65 | -0.35 (-0.22%) | 35.99 | 7 | 0 | 7 | |||||||||
| 29 May | 3355.70 | 160.65 | -106.35 (-39.83%) | 35.99 | 7 | 7 | 7 | |||||||||
| 27 May | 3384.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 3454.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 3469.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3480 expiring on 28JUL2026
Delta for 3480 CE is 0.5
Historical price for 3480 CE is as follows
On 23 Jun TVSMOTOR was trading at 3456.20. The strike last trading price was 114.2, which was -19.8 lower than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 50
On 22 Jun TVSMOTOR was trading at 3488.70. The strike last trading price was 139.1, which was -20.9 lower than the previous day. The implied volatity was 27.99, the open interest changed by 42 which increased total open position to 49
On 19 Jun TVSMOTOR was trading at 3442.90. The strike last trading price was 159.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Jun TVSMOTOR was trading at 3457.60. The strike last trading price was 159.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Jun TVSMOTOR was trading at 3448.70. The strike last trading price was 159.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Jun TVSMOTOR was trading at 3435.50. The strike last trading price was 159.6, which was -0.4 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 7
On 15 Jun TVSMOTOR was trading at 3459.50. The strike last trading price was 159.6, which was -1.4 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 7
On 12 Jun TVSMOTOR was trading at 3312.80. The strike last trading price was 160.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Jun TVSMOTOR was trading at 3287.40. The strike last trading price was 160.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Jun TVSMOTOR was trading at 3334.90. The strike last trading price was 160.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Jun TVSMOTOR was trading at 3358.00. The strike last trading price was 160.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Jun TVSMOTOR was trading at 3317.60. The strike last trading price was 160.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Jun TVSMOTOR was trading at 3383.90. The strike last trading price was 160.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Jun TVSMOTOR was trading at 3362.50. The strike last trading price was 160.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Jun TVSMOTOR was trading at 3316.90. The strike last trading price was 160.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Jun TVSMOTOR was trading at 3366.90. The strike last trading price was 160.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Jun TVSMOTOR was trading at 3344.40. The strike last trading price was 160.65, which was -0.35 lower than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 7
On 29 May TVSMOTOR was trading at 3355.70. The strike last trading price was 160.65, which was -106.35 lower than the previous day. The implied volatity was 35.99, the open interest changed by 7 which increased total open position to 7
On 27 May TVSMOTOR was trading at 3384.60. 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 26 May TVSMOTOR was trading at 3454.90. 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 25 May TVSMOTOR was trading at 3469.50. 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
| TVSMOTOR 28-Jul-2026 (35d) 3480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.04
Theta: -1.29
Gamma: 0.00137
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 3456.20 | 100 | -7 (-6.54%) | 26.52 | 38 | 0 | 58 |
| 22 Jun | 3488.70 | 107 | -18 (-14.40%) | 27.13 | 53 | 22 | 58 |
| 19 Jun | 3442.90 | 125 | 125 | - | 2 | 0 | 36 |
| 18 Jun | 3457.60 | 125 | 125 | - | 2 | 0 | 36 |
| 17 Jun | 3448.70 | 125 | 125 (-27.52%) | 25.98 | 2 | 0 | 36 |
| 16 Jun | 3435.50 | 125 | -47.45 (-27.52%) | 25.98 | 2 | 0 | 36 |
| 15 Jun | 3459.50 | 172.45 | 172.45 | - | 1 | 0 | 36 |
| 12 Jun | 3312.80 | 172.45 | 172.45 | - | 1 | 0 | 36 |
| 11 Jun | 3287.40 | 172.45 | 172.45 | - | 1 | 0 | 36 |
| 10 Jun | 3334.90 | 172.45 | 172.45 | - | 1 | 0 | 36 |
| 9 Jun | 3358.00 | 172.45 | 172.45 | - | 1 | 0 | 36 |
| 8 Jun | 3317.60 | 172.45 | 172.45 | - | 1 | 0 | 36 |
| 5 Jun | 3383.90 | 172.45 | 172.45 | - | 1 | 0 | 36 |
| 4 Jun | 3362.50 | 172.45 | 172.45 | - | 1 | 0 | 36 |
| 3 Jun | 3316.90 | 172.45 | 172.45 | - | 1 | 0 | 36 |
| 2 Jun | 3366.90 | 172.45 | 172.45 (10.05%) | 27 | 1 | 0 | 36 |
| 1 Jun | 3344.40 | 172.45 | 15.75 (10.05%) | 27 | 1 | 0 | 36 |
| 29 May | 3355.70 | 156.7 | 7.15 (4.78%) | 26.11 | 39 | 0 | 36 |
| 27 May | 3384.60 | 149.55 | 0 (0.00%) | 25.37 | 2 | 0 | 36 |
| 26 May | 3454.90 | 149.55 | 12.6 (9.20%) | 25.37 | 2 | 0 | 36 |
| 25 May | 3469.50 | 134.55 | -66.75 (-33.16%) | 25.69 | 49 | 36 | 36 |
For Tvs Motor Company Ltd - strike price 3480 expiring on 28JUL2026
Delta for 3480 PE is -0.44
Historical price for 3480 PE is as follows
On 23 Jun TVSMOTOR was trading at 3456.20. The strike last trading price was 100, which was -7 lower than the previous day. The implied volatity was 26.52, the open interest changed by 0 which decreased total open position to 58
On 22 Jun TVSMOTOR was trading at 3488.70. The strike last trading price was 107, which was -18 lower than the previous day. The implied volatity was 27.13, the open interest changed by 22 which increased total open position to 58
On 19 Jun TVSMOTOR was trading at 3442.90. The strike last trading price was 125, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 18 Jun TVSMOTOR was trading at 3457.60. The strike last trading price was 125, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 17 Jun TVSMOTOR was trading at 3448.70. The strike last trading price was 125, which was 125 higher than the previous day. The implied volatity was 25.98, the open interest changed by 0 which decreased total open position to 36
On 16 Jun TVSMOTOR was trading at 3435.50. The strike last trading price was 125, which was -47.45 lower than the previous day. The implied volatity was 25.98, the open interest changed by 0 which decreased total open position to 36
On 15 Jun TVSMOTOR was trading at 3459.50. The strike last trading price was 172.45, which was 172.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 12 Jun TVSMOTOR was trading at 3312.80. The strike last trading price was 172.45, which was 172.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 11 Jun TVSMOTOR was trading at 3287.40. The strike last trading price was 172.45, which was 172.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 10 Jun TVSMOTOR was trading at 3334.90. The strike last trading price was 172.45, which was 172.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 9 Jun TVSMOTOR was trading at 3358.00. The strike last trading price was 172.45, which was 172.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 8 Jun TVSMOTOR was trading at 3317.60. The strike last trading price was 172.45, which was 172.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 5 Jun TVSMOTOR was trading at 3383.90. The strike last trading price was 172.45, which was 172.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 4 Jun TVSMOTOR was trading at 3362.50. The strike last trading price was 172.45, which was 172.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 3 Jun TVSMOTOR was trading at 3316.90. The strike last trading price was 172.45, which was 172.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 2 Jun TVSMOTOR was trading at 3366.90. The strike last trading price was 172.45, which was 172.45 higher than the previous day. The implied volatity was 27, the open interest changed by 0 which decreased total open position to 36
On 1 Jun TVSMOTOR was trading at 3344.40. The strike last trading price was 172.45, which was 15.75 higher than the previous day. The implied volatity was 27, the open interest changed by 0 which decreased total open position to 36
On 29 May TVSMOTOR was trading at 3355.70. The strike last trading price was 156.7, which was 7.15 higher than the previous day. The implied volatity was 26.11, the open interest changed by 0 which decreased total open position to 36
On 27 May TVSMOTOR was trading at 3384.60. The strike last trading price was 149.55, which was 0 lower than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 36
On 26 May TVSMOTOR was trading at 3454.90. The strike last trading price was 149.55, which was 12.6 higher than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 36
On 25 May TVSMOTOR was trading at 3469.50. The strike last trading price was 134.55, which was -66.75 lower than the previous day. The implied volatity was 25.69, the open interest changed by 36 which increased total open position to 36
