TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
07 May 2026 12:02 PM IST
| TVSMOTOR 26-May-2026 (19d) 3540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.03
Theta: -2.8
Gamma: 0.00108
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 3704.00 | 224.2 | 54.54999999999998 (32.15%) | 35.98 | 193 | -10 | 264 | |||||||||
| 6 May | 3617.90 | 171.35 | 50.89999999999999 (42.26%) | 36.22 | 6,813 | 34 | 275 | |||||||||
| 5 May | 3534.40 | 121.2 | 8.900000000000006 (7.93%) | 35.11 | 291 | 44 | 240 | |||||||||
|
|
||||||||||||||||
| 4 May | 3495.50 | 113.1 | -9.650000000000006 (-7.86%) | 35.83 | 466 | 90 | 196 | |||||||||
| 30 Apr | 3492.90 | 120 | -34.19999999999999 (-22.18%) | 36.58 | 185 | 8 | 114 | |||||||||
| 29 Apr | 3553.90 | 153.45 | 23.44999999999999 (18.04%) | 35.99 | 207 | -4 | 106 | |||||||||
| 28 Apr | 3495.90 | 129.1 | -32.849999999999994 (-20.28%) | 36.52 | 537 | 15 | 111 | |||||||||
| 27 Apr | 3552.60 | 160 | 16.94999999999999 (11.85%) | 35.75 | 206 | 92 | 97 | |||||||||
| 24 Apr | 3488.20 | 143.05 | 29.200000000000017 (25.65%) | 37.61 | 7 | 4 | 4 | |||||||||
| 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3727.10 | 113.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3701.40 | 113.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3470.60 | 113.85 | 0 (0.00%) | 0.45 | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3540 expiring on 26MAY2026
Delta for 3540 CE is 0.73
Historical price for 3540 CE is as follows
On 7 May TVSMOTOR was trading at 3704.00. The strike last trading price was 224.2, which was 54.54999999999998 higher than the previous day. The implied volatity was 35.98, the open interest changed by -10 which decreased total open position to 264
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 171.35, which was 50.89999999999999 higher than the previous day. The implied volatity was 36.22, the open interest changed by 34 which increased total open position to 275
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 121.2, which was 8.900000000000006 higher than the previous day. The implied volatity was 35.11, the open interest changed by 44 which increased total open position to 240
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 113.1, which was -9.650000000000006 lower than the previous day. The implied volatity was 35.83, the open interest changed by 90 which increased total open position to 196
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 120, which was -34.19999999999999 lower than the previous day. The implied volatity was 36.58, the open interest changed by 8 which increased total open position to 114
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 153.45, which was 23.44999999999999 higher than the previous day. The implied volatity was 35.99, the open interest changed by -4 which decreased total open position to 106
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 129.1, which was -32.849999999999994 lower than the previous day. The implied volatity was 36.52, the open interest changed by 15 which increased total open position to 111
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 160, which was 16.94999999999999 higher than the previous day. The implied volatity was 35.75, the open interest changed by 92 which increased total open position to 97
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 143.05, which was 29.200000000000017 higher than the previous day. The implied volatity was 37.61, the open interest changed by 4 which increased total open position to 4
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 113.85, 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 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 113.85, 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 7 Apr TVSMOTOR was trading at 3470.60. The strike last trading price was 113.85, 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
| TVSMOTOR 26-May-2026 (19d) 3540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.03
Theta: -2.13
Gamma: 0.00108
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 3704.00 | 48.55 | -29.85000000000001 (-38.07%) | 34.95 | 138 | -60 | 149 |
| 6 May | 3617.90 | 78.55 | -38.05 (-32.63%) | 34.92 | 566 | 74 | 209 |
| 5 May | 3534.40 | 116.95 | -23.799999999999997 (-16.91%) | 35.42 | 81 | 20 | 135 |
| 4 May | 3495.50 | 141.6 | -8.950000000000017 (-5.94%) | 36.5 | 134 | -6 | 114 |
| 30 Apr | 3492.90 | 150.9 | 32.150000000000006 (27.07%) | 34.76 | 123 | -20 | 100 |
| 29 Apr | 3553.90 | 120.6 | -32.20000000000002 (-21.07%) | 34.67 | 273 | 46 | 119 |
| 28 Apr | 3495.90 | 153.8 | 26.900000000000006 (21.20%) | 35.75 | 129 | 57 | 74 |
| 27 Apr | 3552.60 | 126.5 | -22.849999999999994 (-15.30%) | 34.97 | 43 | 14 | 17 |
| 24 Apr | 3488.20 | 148 | -1.3499999999999943 (-0.90%) | 34.04 | 0 | 0 | 3 |
| 23 Apr | 3513.00 | 148 | -102.9 (-41.01%) | 34.04 | 17 | 3 | 3 |
| 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 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 3727.10 | 250.9 | 0 (0.00%) | 4.41 | 0 | 0 | 0 |
| 8 Apr | 3701.40 | 250.9 | 0 (0.00%) | 4.15 | 0 | 0 | 0 |
| 7 Apr | 3470.60 | 250.9 | 0 (0.00%) | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3540 expiring on 26MAY2026
Delta for 3540 PE is -0.26
Historical price for 3540 PE is as follows
On 7 May TVSMOTOR was trading at 3704.00. The strike last trading price was 48.55, which was -29.85000000000001 lower than the previous day. The implied volatity was 34.95, the open interest changed by -60 which decreased total open position to 149
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 78.55, which was -38.05 lower than the previous day. The implied volatity was 34.92, the open interest changed by 74 which increased total open position to 209
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 116.95, which was -23.799999999999997 lower than the previous day. The implied volatity was 35.42, the open interest changed by 20 which increased total open position to 135
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 141.6, which was -8.950000000000017 lower than the previous day. The implied volatity was 36.5, the open interest changed by -6 which decreased total open position to 114
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 150.9, which was 32.150000000000006 higher than the previous day. The implied volatity was 34.76, the open interest changed by -20 which decreased total open position to 100
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 120.6, which was -32.20000000000002 lower than the previous day. The implied volatity was 34.67, the open interest changed by 46 which increased total open position to 119
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 153.8, which was 26.900000000000006 higher than the previous day. The implied volatity was 35.75, the open interest changed by 57 which increased total open position to 74
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 126.5, which was -22.849999999999994 lower than the previous day. The implied volatity was 34.97, the open interest changed by 14 which increased total open position to 17
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 148, which was -1.3499999999999943 lower than the previous day. The implied volatity was 34.04, the open interest changed by 0 which decreased total open position to 3
On 23 Apr TVSMOTOR was trading at 3513.00. The strike last trading price was 148, which was -102.9 lower than the previous day. The implied volatity was 34.04, the open interest changed by 3 which increased total open position to 3
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 250.9, which was 0 lower than the previous day. The implied volatity was 4.41, 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 250.9, which was 0 lower than the previous day. The implied volatity was 4.15, 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 250.9, 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
