Historical option data for TVSMOTOR
29 May 2026 04:10 PM IST
| TVSMOTOR 30-Jun-2026 (31d) 3480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.04
Theta: -1.87
Gamma: 0.00128
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.36
Historical price for 3480 CE is as follows
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 (31d) 3480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.03
Theta: -0.75
Gamma: 0.00171
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.7
Historical price for 3480 PE is as follows
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
