Historical option data for TVSMOTOR
22 May 2026 04:10 PM IST
| TVSMOTOR 26-May-2026 (3d) 3500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.01
Theta: -2.64
Gamma: 0.00338
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 3417.50 | 8.25 | -1.75 (-17.50%) | 21.48 | 3,052 | -315 | 959 | |||||||||
| 21 May | 3380.70 | 9.5 | -3.5 (-26.92%) | 27.13 | 2,559 | -258 | 1,276 | |||||||||
| 20 May | 3361.90 | 12.2 | 4.2 (52.50%) | 30.24 | 5,242 | -402 | 1,524 | |||||||||
| 19 May | 3283.40 | 7.55 | -5.05 (-40.08%) | 34 | 4,323 | 500 | 1,926 | |||||||||
| 18 May | 3291.00 | 11.7 | -53.15 (-81.96%) | 35.33 | 5,489 | 399 | 1,430 | |||||||||
| 15 May | 3466.80 | 58.5 | -11.5 (-16.43%) | 29.14 | 4,198 | -29 | 1,031 | |||||||||
| 14 May | 3460.80 | 72 | -49.45 (-40.72%) | 34.28 | 7,234 | 74 | 1,061 | |||||||||
| 13 May | 3527.20 | 122 | -24.4 (-16.67%) | 39.76 | 4,412 | 283 | 986 | |||||||||
| 12 May | 3561.00 | 146.3 | -35.95 (-19.73%) | 0 | 489 | -94 | 702 | |||||||||
| 11 May | 3613.70 | 180.4 | -71.2 (-28.30%) | 0 | 51 | -18 | 795 | |||||||||
| 8 May | 3695.20 | 259.7 | 9.45 (3.78%) | 39.74 | 89 | -31 | 815 | |||||||||
| 7 May | 3706.70 | 250 | 54.2 (27.68%) | 32.84 | 355 | -93 | 848 | |||||||||
| 6 May | 3617.90 | 196 | 54 (38.03%) | 36.15 | 1,231 | -249 | 943 | |||||||||
| 5 May | 3534.40 | 142.1 | 10.2 (7.73%) | 36.1 | 1,293 | 27 | 1,197 | |||||||||
| 4 May | 3495.50 | 132 | -9.3 (-6.58%) | 35.79 | 3,693 | 168 | 1,208 | |||||||||
| 30 Apr | 3492.90 | 137 | -38.85 (-22.09%) | 35.81 | 2,065 | 99 | 1,139 | |||||||||
| 29 Apr | 3553.90 | 174 | 22.9 (15.16%) | 35.85 | 886 | 143 | 1,041 | |||||||||
| 28 Apr | 3495.90 | 149.5 | -33.65 (-18.37%) | 36.91 | 822 | 176 | 899 | |||||||||
| 27 Apr | 3552.60 | 184 | 24.35 (15.25%) | 36.41 | 900 | 24 | 724 | |||||||||
| 24 Apr | 3488.20 | 161.25 | -6.8 (-4.05%) | 36.96 | 767 | 293 | 700 | |||||||||
| 23 Apr | 3513.00 | 169 | -118.05 (-41.13%) | 36.1 | 727 | 369 | 410 | |||||||||
| 22 Apr | 3660.70 | 287.05 | -40.95 (-12.48%) | 35.05 | 45 | 37 | 39 | |||||||||
| 21 Apr | 3752.70 | 328 | 15.15 (4.84%) | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 3761.90 | 328 | 15.15 (4.84%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 3735.80 | 328 | 15.15 (4.84%) | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 3757.20 | 328 | 15.15 (4.84%) | - | 0 | 0 | 2 | |||||||||
| 15 Apr | 3783.30 | 328 | 15.15 (4.84%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 3738.10 | 328 | 15.15 (4.84%) | - | 0 | 0 | 2 | |||||||||
| 10 Apr | 3839.90 | 328 | 15.15 (4.84%) | - | 0 | 0 | 2 | |||||||||
| 9 Apr | 3727.10 | 328 | 138 (72.63%) | - | 0 | 1 | 0 | |||||||||
| 8 Apr | 3701.40 | 328 | 138 (72.63%) | 34.28 | 1 | 0 | 1 | |||||||||
| 7 Apr | 3470.60 | 190 | 61.5 (47.86%) | - | 0 | 0 | 1 | |||||||||
For Tvs Motor Company Ltd - strike price 3500 expiring on 26MAY2026
Delta for 3500 CE is 0.19
Historical price for 3500 CE is as follows
On 22 May TVSMOTOR was trading at 3417.50. The strike last trading price was 8.25, which was -1.75 lower than the previous day. The implied volatity was 21.48, the open interest changed by -315 which decreased total open position to 959
On 21 May TVSMOTOR was trading at 3380.70. The strike last trading price was 9.5, which was -3.5 lower than the previous day. The implied volatity was 27.13, the open interest changed by -258 which decreased total open position to 1276
On 20 May TVSMOTOR was trading at 3361.90. The strike last trading price was 12.2, which was 4.2 higher than the previous day. The implied volatity was 30.24, the open interest changed by -402 which decreased total open position to 1524
On 19 May TVSMOTOR was trading at 3283.40. The strike last trading price was 7.55, which was -5.05 lower than the previous day. The implied volatity was 34, the open interest changed by 500 which increased total open position to 1926
On 18 May TVSMOTOR was trading at 3291.00. The strike last trading price was 11.7, which was -53.15 lower than the previous day. The implied volatity was 35.33, the open interest changed by 399 which increased total open position to 1430
On 15 May TVSMOTOR was trading at 3466.80. The strike last trading price was 58.5, which was -11.5 lower than the previous day. The implied volatity was 29.14, the open interest changed by -29 which decreased total open position to 1031
On 14 May TVSMOTOR was trading at 3460.80. The strike last trading price was 72, which was -49.45 lower than the previous day. The implied volatity was 34.28, the open interest changed by 74 which increased total open position to 1061
On 13 May TVSMOTOR was trading at 3527.20. The strike last trading price was 122, which was -24.4 lower than the previous day. The implied volatity was 39.76, the open interest changed by 283 which increased total open position to 986
On 12 May TVSMOTOR was trading at 3561.00. The strike last trading price was 146.3, which was -35.95 lower than the previous day. The implied volatity was 0, the open interest changed by -94 which decreased total open position to 702
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 180.4, which was -71.2 lower than the previous day. The implied volatity was 0, the open interest changed by -18 which decreased total open position to 795
On 8 May TVSMOTOR was trading at 3695.20. The strike last trading price was 259.7, which was 9.45 higher than the previous day. The implied volatity was 39.74, the open interest changed by -31 which decreased total open position to 815
On 7 May TVSMOTOR was trading at 3706.70. The strike last trading price was 250, which was 54.2 higher than the previous day. The implied volatity was 32.84, the open interest changed by -93 which decreased total open position to 848
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 196, which was 54 higher than the previous day. The implied volatity was 36.15, the open interest changed by -249 which decreased total open position to 943
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 142.1, which was 10.2 higher than the previous day. The implied volatity was 36.1, the open interest changed by 27 which increased total open position to 1197
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 132, which was -9.3 lower than the previous day. The implied volatity was 35.79, the open interest changed by 168 which increased total open position to 1208
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 137, which was -38.85 lower than the previous day. The implied volatity was 35.81, the open interest changed by 99 which increased total open position to 1139
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 174, which was 22.9 higher than the previous day. The implied volatity was 35.85, the open interest changed by 143 which increased total open position to 1041
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 149.5, which was -33.65 lower than the previous day. The implied volatity was 36.91, the open interest changed by 176 which increased total open position to 899
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 184, which was 24.35 higher than the previous day. The implied volatity was 36.41, the open interest changed by 24 which increased total open position to 724
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 161.25, which was -6.8 lower than the previous day. The implied volatity was 36.96, the open interest changed by 293 which increased total open position to 700
On 23 Apr TVSMOTOR was trading at 3513.00. The strike last trading price was 169, which was -118.05 lower than the previous day. The implied volatity was 36.1, the open interest changed by 369 which increased total open position to 410
On 22 Apr TVSMOTOR was trading at 3660.70. The strike last trading price was 287.05, which was -40.95 lower than the previous day. The implied volatity was 35.05, the open interest changed by 37 which increased total open position to 39
On 21 Apr TVSMOTOR was trading at 3752.70. The strike last trading price was 328, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr TVSMOTOR was trading at 3761.90. The strike last trading price was 328, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr TVSMOTOR was trading at 3735.80. The strike last trading price was 328, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr TVSMOTOR was trading at 3757.20. The strike last trading price was 328, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr TVSMOTOR was trading at 3783.30. The strike last trading price was 328, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr TVSMOTOR was trading at 3738.10. The strike last trading price was 328, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr TVSMOTOR was trading at 3839.90. The strike last trading price was 328, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 328, which was 138 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 328, which was 138 higher than the previous day. The implied volatity was 34.28, the open interest changed by 0 which decreased total open position to 1
On 7 Apr TVSMOTOR was trading at 3470.60. The strike last trading price was 190, which was 61.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| TVSMOTOR 26-May-2026 (3d) 3500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.01
Theta: -0.52
Gamma: 0.00283
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 3417.50 | 78.5 | -43.3 (-35.55%) | 14.63 | 232 | -88 | 762 |
| 21 May | 3380.70 | 120.5 | -21.9 (-15.38%) | 27.16 | 81 | -35 | 852 |
| 20 May | 3361.90 | 142.4 | -70.3 (-33.05%) | 25.46 | 136 | -54 | 886 |
| 19 May | 3283.40 | 210.2 | -6.2 (-2.87%) | 15.83 | 78 | -21 | 941 |
| 18 May | 3291.00 | 212.2 | 126.45 (147.46%) | 24.75 | 366 | -64 | 964 |
| 15 May | 3466.80 | 88.55 | -5.05 (-5.40%) | 30.31 | 996 | -17 | 1,028 |
| 14 May | 3460.80 | 92.3 | 12.2 (15.23%) | 29.35 | 2,702 | -256 | 1,046 |
| 13 May | 3527.20 | 81.1 | -1.5 (-1.82%) | 35.66 | 8,270 | 387 | 1,303 |
| 12 May | 3561.00 | 80.75 | 16.85 (26.37%) | 0 | 598 | -40 | 916 |
| 11 May | 3613.70 | 66 | 25.4 (62.56%) | 40.05 | 429 | -77 | 957 |
| 8 May | 3695.20 | 41.2 | 4.25 (11.50%) | 36.65 | 627 | 7 | 1,036 |
| 7 May | 3706.70 | 37.05 | -27.4 (-42.51%) | 34.62 | 759 | -36 | 1,028 |
| 6 May | 3617.90 | 66 | -31.9 (-32.58%) | 35.73 | 1,238 | -20 | 1,063 |
| 5 May | 3534.40 | 97.6 | -23.35 (-19.31%) | 35.36 | 594 | 19 | 1,084 |
| 4 May | 3495.50 | 118.85 | -9.5 (-7.40%) | 36.14 | 701 | 95 | 1,059 |
| 30 Apr | 3492.90 | 129.95 | 29.55 (29.43%) | 35.6 | 1,185 | 55 | 1,019 |
| 29 Apr | 3553.90 | 100.3 | -31.3 (-23.78%) | 34.16 | 1,068 | 180 | 966 |
| 28 Apr | 3495.90 | 130.95 | 21.8 (19.97%) | 35.34 | 674 | 229 | 786 |
| 27 Apr | 3552.60 | 109.3 | -38.9 (-26.25%) | 35.83 | 303 | 47 | 552 |
| 24 Apr | 3488.20 | 148.8 | 16.7 (12.64%) | 37.36 | 576 | 252 | 505 |
| 23 Apr | 3513.00 | 131.7 | 58.15 (79.06%) | 35.05 | 458 | 158 | 253 |
| 22 Apr | 3660.70 | 75.1 | 21.2 (39.33%) | 33.59 | 88 | 13 | 83 |
| 21 Apr | 3752.70 | 53.9 | -1.5 (-2.71%) | 33.96 | 41 | 7 | 71 |
| 20 Apr | 3761.90 | 56.7 | -4.35 (-7.13%) | 35.19 | 81 | 25 | 63 |
| 17 Apr | 3735.80 | 60.3 | 0.8 (1.34%) | 32.95 | 35 | 0 | 37 |
| 16 Apr | 3757.20 | 59 | 2.65 (4.70%) | 34.39 | 30 | 22 | 37 |
| 15 Apr | 3783.30 | 57.7 | -17.3 (-23.07%) | 34.57 | 16 | 13 | 15 |
| 13 Apr | 3738.10 | 75 | 15 (25.00%) | 35.08 | 1 | 0 | 1 |
| 10 Apr | 3839.90 | 60 | -165.95 (-73.45%) | 36.27 | 1 | 0 | 0 |
| 9 Apr | 3727.10 | 225.95 | 0 (0.00%) | 5.18 | 0 | 0 | 0 |
| 8 Apr | 3701.40 | 225.95 | 0 (0.00%) | 4.91 | 0 | 0 | 0 |
| 7 Apr | 3470.60 | 225.95 | 0 (0.00%) | 0.45 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3500 expiring on 26MAY2026
Delta for 3500 PE is -0.92
Historical price for 3500 PE is as follows
On 22 May TVSMOTOR was trading at 3417.50. The strike last trading price was 78.5, which was -43.3 lower than the previous day. The implied volatity was 14.63, the open interest changed by -88 which decreased total open position to 762
On 21 May TVSMOTOR was trading at 3380.70. The strike last trading price was 120.5, which was -21.9 lower than the previous day. The implied volatity was 27.16, the open interest changed by -35 which decreased total open position to 852
On 20 May TVSMOTOR was trading at 3361.90. The strike last trading price was 142.4, which was -70.3 lower than the previous day. The implied volatity was 25.46, the open interest changed by -54 which decreased total open position to 886
On 19 May TVSMOTOR was trading at 3283.40. The strike last trading price was 210.2, which was -6.2 lower than the previous day. The implied volatity was 15.83, the open interest changed by -21 which decreased total open position to 941
On 18 May TVSMOTOR was trading at 3291.00. The strike last trading price was 212.2, which was 126.45 higher than the previous day. The implied volatity was 24.75, the open interest changed by -64 which decreased total open position to 964
On 15 May TVSMOTOR was trading at 3466.80. The strike last trading price was 88.55, which was -5.05 lower than the previous day. The implied volatity was 30.31, the open interest changed by -17 which decreased total open position to 1028
On 14 May TVSMOTOR was trading at 3460.80. The strike last trading price was 92.3, which was 12.2 higher than the previous day. The implied volatity was 29.35, the open interest changed by -256 which decreased total open position to 1046
On 13 May TVSMOTOR was trading at 3527.20. The strike last trading price was 81.1, which was -1.5 lower than the previous day. The implied volatity was 35.66, the open interest changed by 387 which increased total open position to 1303
On 12 May TVSMOTOR was trading at 3561.00. The strike last trading price was 80.75, which was 16.85 higher than the previous day. The implied volatity was 0, the open interest changed by -40 which decreased total open position to 916
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 66, which was 25.4 higher than the previous day. The implied volatity was 40.05, the open interest changed by -77 which decreased total open position to 957
On 8 May TVSMOTOR was trading at 3695.20. The strike last trading price was 41.2, which was 4.25 higher than the previous day. The implied volatity was 36.65, the open interest changed by 7 which increased total open position to 1036
On 7 May TVSMOTOR was trading at 3706.70. The strike last trading price was 37.05, which was -27.4 lower than the previous day. The implied volatity was 34.62, the open interest changed by -36 which decreased total open position to 1028
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 66, which was -31.9 lower than the previous day. The implied volatity was 35.73, the open interest changed by -20 which decreased total open position to 1063
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 97.6, which was -23.35 lower than the previous day. The implied volatity was 35.36, the open interest changed by 19 which increased total open position to 1084
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 118.85, which was -9.5 lower than the previous day. The implied volatity was 36.14, the open interest changed by 95 which increased total open position to 1059
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 129.95, which was 29.55 higher than the previous day. The implied volatity was 35.6, the open interest changed by 55 which increased total open position to 1019
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 100.3, which was -31.3 lower than the previous day. The implied volatity was 34.16, the open interest changed by 180 which increased total open position to 966
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 130.95, which was 21.8 higher than the previous day. The implied volatity was 35.34, the open interest changed by 229 which increased total open position to 786
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 109.3, which was -38.9 lower than the previous day. The implied volatity was 35.83, the open interest changed by 47 which increased total open position to 552
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 148.8, which was 16.7 higher than the previous day. The implied volatity was 37.36, the open interest changed by 252 which increased total open position to 505
On 23 Apr TVSMOTOR was trading at 3513.00. The strike last trading price was 131.7, which was 58.15 higher than the previous day. The implied volatity was 35.05, the open interest changed by 158 which increased total open position to 253
On 22 Apr TVSMOTOR was trading at 3660.70. The strike last trading price was 75.1, which was 21.2 higher than the previous day. The implied volatity was 33.59, the open interest changed by 13 which increased total open position to 83
On 21 Apr TVSMOTOR was trading at 3752.70. The strike last trading price was 53.9, which was -1.5 lower than the previous day. The implied volatity was 33.96, the open interest changed by 7 which increased total open position to 71
On 20 Apr TVSMOTOR was trading at 3761.90. The strike last trading price was 56.7, which was -4.35 lower than the previous day. The implied volatity was 35.19, the open interest changed by 25 which increased total open position to 63
On 17 Apr TVSMOTOR was trading at 3735.80. The strike last trading price was 60.3, which was 0.8 higher than the previous day. The implied volatity was 32.95, the open interest changed by 0 which decreased total open position to 37
On 16 Apr TVSMOTOR was trading at 3757.20. The strike last trading price was 59, which was 2.65 higher than the previous day. The implied volatity was 34.39, the open interest changed by 22 which increased total open position to 37
On 15 Apr TVSMOTOR was trading at 3783.30. The strike last trading price was 57.7, which was -17.3 lower than the previous day. The implied volatity was 34.57, the open interest changed by 13 which increased total open position to 15
On 13 Apr TVSMOTOR was trading at 3738.10. The strike last trading price was 75, which was 15 higher than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 1
On 10 Apr TVSMOTOR was trading at 3839.90. The strike last trading price was 60, which was -165.95 lower than the previous day. The implied volatity was 36.27, 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 225.95, which was 0 lower than the previous day. The implied volatity was 5.18, 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 225.95, which was 0 lower than the previous day. The implied volatity was 4.91, 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 225.95, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
