TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
13 Apr 2026 04:10 PM IST
| TVSMOTOR 28-Apr-2026 (14d) 3540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.02
Theta: -1.54
Gamma: 0.00077
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 3738.10 | 300.4 | -27.600000000000023 | 30.4 | 0 | 0 | 41 | |||||||||
| 10 Apr | 3839.90 | 300.4 | 63.64999999999998 | 30.4 | 1 | 0 | 42 | |||||||||
| 9 Apr | 3727.10 | 234.75 | 14.45 | 34.21 | 7 | -2 | 42 | |||||||||
| 8 Apr | 3701.40 | 220.3 | 123.55 | 31.39 | 59 | 6 | 44 | |||||||||
| 7 Apr | 3470.60 | 97 | -11.3 | 35.55 | 53 | -5 | 40 | |||||||||
| 6 Apr | 3487.80 | 107 | 36.7 | 35.91 | 199 | 8 | 51 | |||||||||
| 2 Apr | 3391.40 | 70 | -17.6 | 33.11 | 123 | -5 | 42 | |||||||||
| 1 Apr | 3425.80 | 88.1 | 16.3 | 32.38 | 108 | -2 | 47 | |||||||||
| 30 Mar | 3363.80 | 69.65 | -37.8 | 34.17 | 50 | 3 | 49 | |||||||||
| 27 Mar | 3445.20 | 107.8 | -37 | 33.72 | 76 | 7 | 47 | |||||||||
| 25 Mar | 3543.20 | 144.1 | 43.1 | 28.96 | 102 | 31 | 38 | |||||||||
| 24 Mar | 3479.70 | 101 | 11.7 | 25.44 | 1 | 0 | 6 | |||||||||
| 23 Mar | 3412.50 | 89.3 | -33.5 | 31.32 | 8 | 2 | 6 | |||||||||
| 20 Mar | 3462.20 | 122.8 | 20.35 | 29.6 | 3 | -1 | 3 | |||||||||
| 19 Mar | 3454.20 | 102.45 | -275.5 | 24.79 | 5 | 3 | 3 | |||||||||
| 18 Mar | 3572.80 | 377.95 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 3492.00 | 377.95 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3374.80 | 377.95 | 0 | 3.29 | 0 | 0 | 0 | |||||||||
| 13 Mar | 3324.50 | 377.95 | 0 | 3.68 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3422.60 | 377.95 | 0 | 1.86 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3600.80 | 377.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3785.10 | 377.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3627.80 | 377.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3784.00 | 377.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3818.40 | 377.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3746.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3813.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3540 expiring on 28APR2026
Delta for 3540 CE is 0.88
Historical price for 3540 CE is as follows
On 13 Apr TVSMOTOR was trading at 3738.10. The strike last trading price was 300.4, which was -27.600000000000023 lower than the previous day. The implied volatity was 30.4, the open interest changed by 0 which decreased total open position to 41
On 10 Apr TVSMOTOR was trading at 3839.90. The strike last trading price was 300.4, which was 63.64999999999998 higher than the previous day. The implied volatity was 30.4, the open interest changed by 0 which decreased total open position to 42
On 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 234.75, which was 14.45 higher than the previous day. The implied volatity was 34.21, the open interest changed by -2 which decreased total open position to 42
On 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 220.3, which was 123.55 higher than the previous day. The implied volatity was 31.39, the open interest changed by 6 which increased total open position to 44
On 7 Apr TVSMOTOR was trading at 3470.60. The strike last trading price was 97, which was -11.3 lower than the previous day. The implied volatity was 35.55, the open interest changed by -5 which decreased total open position to 40
On 6 Apr TVSMOTOR was trading at 3487.80. The strike last trading price was 107, which was 36.7 higher than the previous day. The implied volatity was 35.91, the open interest changed by 8 which increased total open position to 51
On 2 Apr TVSMOTOR was trading at 3391.40. The strike last trading price was 70, which was -17.6 lower than the previous day. The implied volatity was 33.11, the open interest changed by -5 which decreased total open position to 42
On 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 88.1, which was 16.3 higher than the previous day. The implied volatity was 32.38, the open interest changed by -2 which decreased total open position to 47
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 69.65, which was -37.8 lower than the previous day. The implied volatity was 34.17, the open interest changed by 3 which increased total open position to 49
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 107.8, which was -37 lower than the previous day. The implied volatity was 33.72, the open interest changed by 7 which increased total open position to 47
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 144.1, which was 43.1 higher than the previous day. The implied volatity was 28.96, the open interest changed by 31 which increased total open position to 38
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 101, which was 11.7 higher than the previous day. The implied volatity was 25.44, the open interest changed by 0 which decreased total open position to 6
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 89.3, which was -33.5 lower than the previous day. The implied volatity was 31.32, the open interest changed by 2 which increased total open position to 6
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 122.8, which was 20.35 higher than the previous day. The implied volatity was 29.6, the open interest changed by -1 which decreased total open position to 3
On 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 102.45, which was -275.5 lower than the previous day. The implied volatity was 24.79, the open interest changed by 3 which increased total open position to 3
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 377.95, 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 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 377.95, which was 0 lower than the previous day. The implied volatity was 0.4, 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 377.95, which was 0 lower than the previous day. The implied volatity was 3.29, 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 377.95, which was 0 lower than the previous day. The implied volatity was 3.68, 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 377.95, which was 0 lower than the previous day. The implied volatity was 1.86, 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 377.95, 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 377.95, 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 377.95, 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 377.95, 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 377.95, 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
On 2 Mar TVSMOTOR was trading at 3813.10. 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
| TVSMOTOR 28-Apr-2026 (14d) 3540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.02
Theta: -1.56
Gamma: 0.0007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 3738.10 | 24 | 24 | 37.18 | 0 | 0 | 3 |
| 10 Apr | 3839.90 | 24 | -194 | 37.18 | 4 | 2 | 3 |
| 9 Apr | 3727.10 | 218 | 156.7 | - | 0 | 0 | 0 |
| 8 Apr | 3701.40 | 218 | 156.7 | - | 0 | 0 | 1 |
| 7 Apr | 3470.60 | 218 | 156.7 | - | 0 | 0 | 1 |
| 6 Apr | 3487.80 | 218 | 156.7 | - | 0 | 0 | 1 |
| 2 Apr | 3391.40 | 218 | 156.7 | - | 0 | 0 | 1 |
| 1 Apr | 3425.80 | 218 | 156.7 | - | 0 | 0 | 1 |
| 30 Mar | 3363.80 | 218 | 156.7 | 33.12 | 1 | 0 | 0 |
| 27 Mar | 3445.20 | 61.3 | 0 | 0.99 | 0 | 0 | 0 |
| 25 Mar | 3543.20 | 61.3 | 0 | 1.01 | 0 | 0 | 0 |
| 24 Mar | 3479.70 | 61.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3412.50 | 61.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3462.20 | 61.3 | 0 | 0.34 | 0 | 0 | 0 |
| 19 Mar | 3454.20 | 61.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3572.80 | 61.3 | 0 | 1.45 | 0 | 0 | 0 |
| 17 Mar | 3492.00 | 61.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3374.80 | 61.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3324.50 | 61.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3422.60 | 61.3 | 0 | 0.06 | 0 | 0 | 0 |
| 11 Mar | 3600.80 | 61.3 | 0 | 2.05 | 0 | 0 | 0 |
| 10 Mar | 3785.10 | 61.3 | 0 | 5.6 | 0 | 0 | 0 |
| 9 Mar | 3627.80 | 61.3 | 0 | 2.88 | 0 | 0 | 0 |
| 6 Mar | 3784.00 | 61.3 | 0 | 6 | 0 | 0 | 0 |
| 5 Mar | 3818.40 | 61.3 | 0 | 5.98 | 0 | 0 | 0 |
| 4 Mar | 3746.70 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3813.10 | 0 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3540 expiring on 28APR2026
Delta for 3540 PE is -0.14
Historical price for 3540 PE is as follows
On 13 Apr TVSMOTOR was trading at 3738.10. The strike last trading price was 24, which was 24 higher than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 3
On 10 Apr TVSMOTOR was trading at 3839.90. The strike last trading price was 24, which was -194 lower than the previous day. The implied volatity was 37.18, the open interest changed by 2 which increased total open position to 3
On 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 218, which was 156.7 higher 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 218, which was 156.7 higher than the previous day. The implied volatity was -, 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 218, which was 156.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr TVSMOTOR was trading at 3487.80. The strike last trading price was 218, which was 156.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr TVSMOTOR was trading at 3391.40. The strike last trading price was 218, which was 156.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 218, which was 156.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 218, which was 156.7 higher than the previous day. The implied volatity was 33.12, 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 61.3, which was 0 lower than the previous day. The implied volatity was 0.99, 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 61.3, which was 0 lower than the previous day. The implied volatity was 1.01, 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 61.3, 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 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 61.3, 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 61.3, 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 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 61.3, 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 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 61.3, which was 0 lower than the previous day. The implied volatity was 1.45, 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 61.3, 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 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 61.3, 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 61.3, 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 61.3, 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 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 61.3, which was 0 lower than the previous day. The implied volatity was 2.05, 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 61.3, which was 0 lower than the previous day. The implied volatity was 5.6, 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 61.3, which was 0 lower than the previous day. The implied volatity was 2.88, 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 61.3, which was 0 lower than the previous day. The implied volatity was 6, 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 61.3, which was 0 lower than the previous day. The implied volatity was 5.98, 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
On 2 Mar TVSMOTOR was trading at 3813.10. 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
