TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
29 Apr 2026 04:10 PM IST
| TVSMOTOR 26-May-2026 (27d) 3520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.04
Theta: -2.72
Gamma: 0.00112
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 3553.90 | 163.25 | 22.80000000000001 | 36.05 | 52 | -2 | 94 | |||||||||
| 28 Apr | 3495.90 | 139 | -34.150000000000006 | 36.75 | 176 | 70 | 96 | |||||||||
| 27 Apr | 3552.60 | 173.15 | 21.150000000000006 | 35.54 | 59 | 17 | 25 | |||||||||
| 24 Apr | 3488.20 | 152 | -11.400000000000006 | 37.56 | 8 | 4 | 7 | |||||||||
| 23 Apr | 3513.00 | 159.3 | -273.95 | 36.16 | 3 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 3660.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 3752.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 3761.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 3735.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 3757.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3783.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3738.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3839.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3727.10 | 433.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3701.40 | 433.25 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 7 Apr | 3470.60 | 433.25 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 6 Apr | 3487.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3391.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3425.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 3363.80 | 433.25 | 0 | 1.88 | 0 | 0 | 0 | |||||||||
| 27 Mar | 3445.20 | 433.25 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 25 Mar | 3543.20 | 433.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3479.70 | 433.25 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 23 Mar | 3412.50 | 433.25 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 20 Mar | 3462.20 | 433.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3454.20 | 433.25 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
| 18 Mar | 3572.80 | 433.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3492.00 | 433.25 | 0 | 0.75 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3374.80 | 433.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3324.50 | 433.25 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3422.60 | 433.25 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3600.80 | 433.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3785.10 | 433.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3627.80 | 433.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3818.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3746.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3520 expiring on 26MAY2026
Delta for 3520 CE is 0.57
Historical price for 3520 CE is as follows
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 163.25, which was 22.80000000000001 higher than the previous day. The implied volatity was 36.05, the open interest changed by -2 which decreased total open position to 94
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 139, which was -34.150000000000006 lower than the previous day. The implied volatity was 36.75, the open interest changed by 70 which increased total open position to 96
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 173.15, which was 21.150000000000006 higher than the previous day. The implied volatity was 35.54, the open interest changed by 17 which increased total open position to 25
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 152, which was -11.400000000000006 lower than the previous day. The implied volatity was 37.56, the open interest changed by 4 which increased total open position to 7
On 23 Apr TVSMOTOR was trading at 3513.00. The strike last trading price was 159.3, which was -273.95 lower than the previous day. The implied volatity was 36.16, the open interest changed by 1 which increased total open position to 1
On 22 Apr TVSMOTOR was trading at 3660.70. 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 21 Apr TVSMOTOR was trading at 3752.70. 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 Apr TVSMOTOR was trading at 3761.90. 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 17 Apr TVSMOTOR was trading at 3735.80. 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 16 Apr TVSMOTOR was trading at 3757.20. 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 15 Apr TVSMOTOR was trading at 3783.30. 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 13 Apr TVSMOTOR was trading at 3738.10. 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 10 Apr TVSMOTOR was trading at 3839.90. 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 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 433.25, 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 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 433.25, which was 0 lower than the previous day. The implied volatity was 0.09, 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 433.25, which was 0 lower than the previous day. The implied volatity was 0, 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 -, 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 2 Apr TVSMOTOR was trading at 3391.40. 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 1 Apr TVSMOTOR was trading at 3425.80. 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 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 433.25, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 433.25, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 433.25, 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 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 433.25, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 433.25, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 433.25, 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 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 433.25, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 433.25, 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 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 433.25, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 433.25, 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 13 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 433.25, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 433.25, 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
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 433.25, 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 433.25, 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 433.25, 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 -, 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 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 26-May-2026 (27d) 3520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.04
Theta: -2.06
Gamma: 0.00118
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 3553.90 | 109.3 | -32.60000000000001 | 34.14 | 51 | 5 | 65 |
| 28 Apr | 3495.90 | 143.35 | 27.349999999999994 | 35.82 | 109 | 61 | 62 |
| 27 Apr | 3552.60 | 116 | 36.900000000000006 | 35.25 | 1 | 0 | 0 |
| 24 Apr | 3488.20 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 3513.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 3660.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 3752.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 3761.90 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 3735.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 3757.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 3783.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3738.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3839.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 3727.10 | 79.1 | 0 | 4.8 | 0 | 0 | 0 |
| 8 Apr | 3701.40 | 79.1 | 0 | 4.49 | 0 | 0 | 0 |
| 7 Apr | 3470.60 | 79.1 | 0 | 0.06 | 0 | 0 | 0 |
| 6 Apr | 3487.80 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 3391.40 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 3425.80 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 3363.80 | 79.1 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 3445.20 | 79.1 | 0 | 0.37 | 0 | 0 | 0 |
| 25 Mar | 3543.20 | 79.1 | 0 | 1.5 | 0 | 0 | 0 |
| 24 Mar | 3479.70 | 79.1 | 0 | 0.34 | 0 | 0 | 0 |
| 23 Mar | 3412.50 | 79.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3462.20 | 79.1 | 0 | 0.62 | 0 | 0 | 0 |
| 19 Mar | 3454.20 | 79.1 | 0 | 0.48 | 0 | 0 | 0 |
| 18 Mar | 3572.80 | 79.1 | 0 | 1.67 | 0 | 0 | 0 |
| 17 Mar | 3492.00 | 0 | 0 | 0.59 | 0 | 0 | 0 |
| 16 Mar | 3374.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3324.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3422.60 | 0 | 0 | 0.32 | 0 | 0 | 0 |
| 11 Mar | 3600.80 | 0 | 0 | 2.59 | 0 | 0 | 0 |
| 10 Mar | 3785.10 | 0 | 0 | 3.93 | 0 | 0 | 0 |
| 9 Mar | 3627.80 | 0 | 0 | 2.95 | 0 | 0 | 0 |
| 5 Mar | 3818.40 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 3746.70 | 0 | 0 | 4.1 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3520 expiring on 26MAY2026
Delta for 3520 PE is -0.42
Historical price for 3520 PE is as follows
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 109.3, which was -32.60000000000001 lower than the previous day. The implied volatity was 34.14, the open interest changed by 5 which increased total open position to 65
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 143.35, which was 27.349999999999994 higher than the previous day. The implied volatity was 35.82, the open interest changed by 61 which increased total open position to 62
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 116, which was 36.900000000000006 higher than the previous day. The implied volatity was 35.25, 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 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 23 Apr TVSMOTOR was trading at 3513.00. 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 22 Apr TVSMOTOR was trading at 3660.70. 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 21 Apr TVSMOTOR was trading at 3752.70. 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 Apr TVSMOTOR was trading at 3761.90. 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 17 Apr TVSMOTOR was trading at 3735.80. 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 16 Apr TVSMOTOR was trading at 3757.20. 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 15 Apr TVSMOTOR was trading at 3783.30. 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 13 Apr TVSMOTOR was trading at 3738.10. 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 10 Apr TVSMOTOR was trading at 3839.90. 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 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 79.1, which was 0 lower than the previous day. The implied volatity was 4.8, 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 79.1, which was 0 lower than the previous day. The implied volatity was 4.49, 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 79.1, which was 0 lower than the previous day. The implied volatity was 0.06, 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 -, 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 2 Apr TVSMOTOR was trading at 3391.40. 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 1 Apr TVSMOTOR was trading at 3425.80. 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 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 79.1, 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 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 79.1, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 79.1, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 79.1, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 79.1, 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 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 79.1, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 79.1, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 79.1, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TVSMOTOR was trading at 3374.80. 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 13 Mar TVSMOTOR was trading at 3324.50. 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 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.59, 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 0, which was 0 lower than the previous day. The implied volatity was 3.93, 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 0, which was 0 lower than the previous day. The implied volatity was 2.95, 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 -, 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 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 4.1, the open interest changed by 0 which decreased total open position to 0
