TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
30 Mar 2026 04:10 PM IST
| TVSMOTOR 28-Apr-2026 (28d) 3500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 3.63
Theta: -2.51
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 3363.80 | 85.15 | -39.85 | 34.87 | 799 | 51 | 400 | |||||||||
| 27 Mar | 3445.20 | 125.45 | -40.2 | 33.89 | 602 | 109 | 353 | |||||||||
| 25 Mar | 3543.20 | 167 | 24.25 | 29.16 | 496 | -59 | 218 | |||||||||
| 24 Mar | 3479.70 | 148.15 | 35.5 | 31.95 | 421 | 97 | 271 | |||||||||
| 23 Mar | 3412.50 | 111.5 | -23.55 | 33 | 216 | 17 | 177 | |||||||||
| 20 Mar | 3462.20 | 135 | 5.85 | 28.14 | 240 | 1 | 160 | |||||||||
| 19 Mar | 3454.20 | 142 | -48.35 | 29.31 | 179 | 33 | 160 | |||||||||
| 18 Mar | 3572.80 | 187 | 31.8 | 27.32 | 152 | 60 | 128 | |||||||||
| 17 Mar | 3492.00 | 160 | 51.55 | 31.38 | 68 | 10 | 67 | |||||||||
| 16 Mar | 3374.80 | 101 | 3.8 | 31.93 | 38 | 17 | 56 | |||||||||
| 13 Mar | 3324.50 | 98.05 | -39.5 | 32.07 | 38 | 14 | 38 | |||||||||
| 12 Mar | 3422.60 | 136 | -271.85 | 32.28 | 25 | 20 | 20 | |||||||||
| 11 Mar | 3600.80 | 407.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 3785.10 | 407.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3627.80 | 407.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3784.00 | 407.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3818.40 | 407.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3746.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3500 expiring on 28APR2026
Delta for 3500 CE is 0.39
Historical price for 3500 CE is as follows
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 85.15, which was -39.85 lower than the previous day. The implied volatity was 34.87, the open interest changed by 51 which increased total open position to 400
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 125.45, which was -40.2 lower than the previous day. The implied volatity was 33.89, the open interest changed by 109 which increased total open position to 353
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 167, which was 24.25 higher than the previous day. The implied volatity was 29.16, the open interest changed by -59 which decreased total open position to 218
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 148.15, which was 35.5 higher than the previous day. The implied volatity was 31.95, the open interest changed by 97 which increased total open position to 271
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 111.5, which was -23.55 lower than the previous day. The implied volatity was 33, the open interest changed by 17 which increased total open position to 177
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 135, which was 5.85 higher than the previous day. The implied volatity was 28.14, the open interest changed by 1 which increased total open position to 160
On 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 142, which was -48.35 lower than the previous day. The implied volatity was 29.31, the open interest changed by 33 which increased total open position to 160
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 187, which was 31.8 higher than the previous day. The implied volatity was 27.32, the open interest changed by 60 which increased total open position to 128
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 160, which was 51.55 higher than the previous day. The implied volatity was 31.38, the open interest changed by 10 which increased total open position to 67
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 101, which was 3.8 higher than the previous day. The implied volatity was 31.93, the open interest changed by 17 which increased total open position to 56
On 13 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 98.05, which was -39.5 lower than the previous day. The implied volatity was 32.07, the open interest changed by 14 which increased total open position to 38
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 136, which was -271.85 lower than the previous day. The implied volatity was 32.28, the open interest changed by 20 which increased total open position to 20
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 407.85, 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 407.85, 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 407.85, 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 Mar TVSMOTOR was trading at 3784.00. The strike last trading price was 407.85, 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 407.85, 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 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 28-Apr-2026 (28d) 3500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 3.66
Theta: -1.81
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 3363.80 | 210 | 38.6 | 38.31 | 261 | -116 | 202 |
| 27 Mar | 3445.20 | 165.25 | 46 | 37.15 | 540 | 142 | 319 |
| 25 Mar | 3543.20 | 119.9 | -33.2 | 36.46 | 262 | 47 | 176 |
| 24 Mar | 3479.70 | 147.85 | -56.15 | 36.88 | 110 | -1 | 129 |
| 23 Mar | 3412.50 | 204 | 47.2 | 39.37 | 49 | 18 | 130 |
| 20 Mar | 3462.20 | 155.9 | -6.3 | 36.11 | 34 | 11 | 111 |
| 19 Mar | 3454.20 | 155 | 52.3 | 35.49 | 191 | 12 | 100 |
| 18 Mar | 3572.80 | 103.65 | -37.35 | 31.95 | 74 | 40 | 89 |
| 17 Mar | 3492.00 | 140 | -52.1 | 32.36 | 24 | -4 | 45 |
| 16 Mar | 3374.80 | 192.1 | -51.8 | 28.14 | 2 | 1 | 48 |
| 13 Mar | 3324.50 | 243.9 | 70.8 | 35.81 | 16 | 9 | 49 |
| 12 Mar | 3422.60 | 173.1 | 65.6 | 30.2 | 46 | 30 | 40 |
| 11 Mar | 3600.80 | 107.5 | 61.8 | 32.94 | 9 | 6 | 9 |
| 10 Mar | 3785.10 | 45.7 | -54.3 | 30.21 | 2 | 1 | 2 |
| 9 Mar | 3627.80 | 100 | 48.35 | 33.82 | 1 | 0 | 0 |
| 6 Mar | 3784.00 | 51.65 | 0 | 6.7 | 0 | 0 | 0 |
| 5 Mar | 3818.40 | 51.65 | 0 | 6.62 | 0 | 0 | 0 |
| 4 Mar | 3746.70 | 0 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3500 expiring on 28APR2026
Delta for 3500 PE is -0.6
Historical price for 3500 PE is as follows
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 210, which was 38.6 higher than the previous day. The implied volatity was 38.31, the open interest changed by -116 which decreased total open position to 202
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 165.25, which was 46 higher than the previous day. The implied volatity was 37.15, the open interest changed by 142 which increased total open position to 319
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 119.9, which was -33.2 lower than the previous day. The implied volatity was 36.46, the open interest changed by 47 which increased total open position to 176
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 147.85, which was -56.15 lower than the previous day. The implied volatity was 36.88, the open interest changed by -1 which decreased total open position to 129
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 204, which was 47.2 higher than the previous day. The implied volatity was 39.37, the open interest changed by 18 which increased total open position to 130
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 155.9, which was -6.3 lower than the previous day. The implied volatity was 36.11, the open interest changed by 11 which increased total open position to 111
On 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 155, which was 52.3 higher than the previous day. The implied volatity was 35.49, the open interest changed by 12 which increased total open position to 100
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 103.65, which was -37.35 lower than the previous day. The implied volatity was 31.95, the open interest changed by 40 which increased total open position to 89
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 140, which was -52.1 lower than the previous day. The implied volatity was 32.36, the open interest changed by -4 which decreased total open position to 45
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 192.1, which was -51.8 lower than the previous day. The implied volatity was 28.14, the open interest changed by 1 which increased total open position to 48
On 13 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 243.9, which was 70.8 higher than the previous day. The implied volatity was 35.81, the open interest changed by 9 which increased total open position to 49
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 173.1, which was 65.6 higher than the previous day. The implied volatity was 30.2, the open interest changed by 30 which increased total open position to 40
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 107.5, which was 61.8 higher than the previous day. The implied volatity was 32.94, the open interest changed by 6 which increased total open position to 9
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 45.7, which was -54.3 lower than the previous day. The implied volatity was 30.21, the open interest changed by 1 which increased total open position to 2
On 9 Mar TVSMOTOR was trading at 3627.80. The strike last trading price was 100, which was 48.35 higher than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TVSMOTOR was trading at 3784.00. The strike last trading price was 51.65, which was 0 lower than the previous day. The implied volatity was 6.7, 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 51.65, which was 0 lower than the previous day. The implied volatity was 6.62, 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
