TVSMOTOR

Tvs Motor Company Ltd

3607.5 -5.20 (-0.14%)

L: 3543 H: 3617.7

Back to Option Chain

Historical option data for TVSMOTOR
09 Dec 2025 12:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TVSMOTOR 30-DEC-2025 3550 CE
Delta: 0.70 Vega: 3.05 Theta: -2.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3614.60	120.4 ₹ 21,070	8.55 1496.25	20.34	402 70,350	20 3,500	280 49,000
8 Dec	3612.70	111.8 ₹ 19,565	-45.35 -7936.25	18.89	117 20,475	7 1,225	260 45,500
5 Dec	3665.40	158 ₹ 27,650	12.55 2196.25	16.82	310 54,250	26 4,550	262 45,850
4 Dec	3646.40	143.4 ₹ 25,095	12 2100.00	19.51	96 16,800	8 1,400	236 41,300
3 Dec	3631.80	136.5 ₹ 23,887.5	-31.55 -5521.25	17.65	220 38,500	-107 -18,725	227 39,725
2 Dec	3670.70	166.95 ₹ 29,216.25	0.6 105.00	19.03	192 33,600	-27 -4,725	335 58,625

1 Dec	3661.80	168.25 ₹ 29,443.75	77.85 13623.75	19.14	4,708 8,23,900	-456 -79,800	367 64,225
28 Nov	3531.50	91.9 ₹ 16,082.5	6.5 1137.50	20.08	3,277 5,73,475	270 47,250	823 1,44,025
27 Nov	3518.00	85.45 ₹ 14,953.75	-9.9 -1732.50	19.40	2,531 4,42,925	161 28,175	553 96,775
26 Nov	3538.60	95.1 ₹ 16,642.5	40.8 7140.00	19.48	2,190 3,83,250	169 29,575	391 68,425
25 Nov	3447.80	54.85 ₹ 9,598.75	-6.7 -1172.50	20.41	278 48,650	85 14,875	219 38,325
24 Nov	3441.50	60.4 ₹ 10,570	-3.6 -630.00	21.25	95 16,625	20 3,500	133 23,275
21 Nov	3441.90	62.2 ₹ 10,885	-23.3 -4077.50	21.16	104 18,200	20 3,500	113 19,775
20 Nov	3486.40	84.95 ₹ 14,866.25	4.15 726.25	20.90	139 24,325	39 6,825	91 15,925
19 Nov	3477.70	80.6 ₹ 14,105	-8.4 -1470.00	20.83	78 13,650	32 5,600	47 8,225
18 Nov	3479.90	89 ₹ 15,575	-0.6 -105.00	23.27	19 3,325	7 1,225	14 2,450
17 Nov	3475.40	90.55 ₹ 15,846.25	33.75 5906.25	22.51	17 2,975	5 875	7 1,225
14 Nov	3386.50	56.8 ₹ 9,940	-38.2 -6685.00	21.69	1 175	0 0	1 175
13 Nov	3450.60	95 ₹ 16,625	5.15 901.25	-	0 0	0 0	0 0
12 Nov	3454.50	95 ₹ 16,625	5.15 901.25	23.28	1 175	0 0	1 175
11 Nov	3474.20	89.85 ₹ 15,723.75	-117 -20475.00	20.48	1 175	0 0	0 0
10 Nov	3490.80	206.85 ₹ 36,198.75	0 0.00	0.24	0 0	0 0	0 0
7 Nov	3456.80	206.85 ₹ 36,198.75	0 0.00	0.71	0 0	0 0	0 0
6 Nov	3446.80	206.85 ₹ 36,198.75	0 0.00	0.99	0 0	0 0	0 0
4 Nov	3473.10	206.85 ₹ 36,198.75	0 0.00	0.44	0 0	0 0	0 0
3 Nov	3510.50	206.85 ₹ 36,198.75	0 0.00	-	0 0	0 0	0 0
31 Oct	3508.70	206.85 ₹ 36,198.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3491.70	206.85 ₹ 36,198.75	0 0.00	-	0 0	0 0	0 0
29 Oct	3498.90	206.85 ₹ 36,198.75	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3550 expiring on 30DEC2025

Delta for 3550 CE is 0.70

Historical price for 3550 CE is as follows

On 9 Dec TVSMOTOR was trading at 3614.60. The strike last trading price was 120.4, which was 8.55 higher than the previous day. The implied volatity was 20.34, the open interest changed by 20 which increased total open position to 280

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 111.8, which was -45.35 lower than the previous day. The implied volatity was 18.89, the open interest changed by 7 which increased total open position to 260

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 158, which was 12.55 higher than the previous day. The implied volatity was 16.82, the open interest changed by 26 which increased total open position to 262

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 143.4, which was 12 higher than the previous day. The implied volatity was 19.51, the open interest changed by 8 which increased total open position to 236

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 136.5, which was -31.55 lower than the previous day. The implied volatity was 17.65, the open interest changed by -107 which decreased total open position to 227

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 166.95, which was 0.6 higher than the previous day. The implied volatity was 19.03, the open interest changed by -27 which decreased total open position to 335

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 168.25, which was 77.85 higher than the previous day. The implied volatity was 19.14, the open interest changed by -456 which decreased total open position to 367

On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 91.9, which was 6.5 higher than the previous day. The implied volatity was 20.08, the open interest changed by 270 which increased total open position to 823

On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 85.45, which was -9.9 lower than the previous day. The implied volatity was 19.40, the open interest changed by 161 which increased total open position to 553

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 95.1, which was 40.8 higher than the previous day. The implied volatity was 19.48, the open interest changed by 169 which increased total open position to 391

On 25 Nov TVSMOTOR was trading at 3447.80. The strike last trading price was 54.85, which was -6.7 lower than the previous day. The implied volatity was 20.41, the open interest changed by 85 which increased total open position to 219

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 60.4, which was -3.6 lower than the previous day. The implied volatity was 21.25, the open interest changed by 20 which increased total open position to 133

On 21 Nov TVSMOTOR was trading at 3441.90. The strike last trading price was 62.2, which was -23.3 lower than the previous day. The implied volatity was 21.16, the open interest changed by 20 which increased total open position to 113

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 84.95, which was 4.15 higher than the previous day. The implied volatity was 20.90, the open interest changed by 39 which increased total open position to 91

On 19 Nov TVSMOTOR was trading at 3477.70. The strike last trading price was 80.6, which was -8.4 lower than the previous day. The implied volatity was 20.83, the open interest changed by 32 which increased total open position to 47

On 18 Nov TVSMOTOR was trading at 3479.90. The strike last trading price was 89, which was -0.6 lower than the previous day. The implied volatity was 23.27, the open interest changed by 7 which increased total open position to 14

On 17 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 90.55, which was 33.75 higher than the previous day. The implied volatity was 22.51, the open interest changed by 5 which increased total open position to 7

On 14 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 56.8, which was -38.2 lower than the previous day. The implied volatity was 21.69, the open interest changed by 0 which decreased total open position to 1

On 13 Nov TVSMOTOR was trading at 3450.60. The strike last trading price was 95, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TVSMOTOR was trading at 3454.50. The strike last trading price was 95, which was 5.15 higher than the previous day. The implied volatity was 23.28, the open interest changed by 0 which decreased total open position to 1

On 11 Nov TVSMOTOR was trading at 3474.20. The strike last trading price was 89.85, which was -117 lower than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TVSMOTOR was trading at 3490.80. The strike last trading price was 206.85, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TVSMOTOR was trading at 3456.80. The strike last trading price was 206.85, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TVSMOTOR was trading at 3446.80. The strike last trading price was 206.85, 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 4 Nov TVSMOTOR was trading at 3473.10. The strike last trading price was 206.85, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TVSMOTOR was trading at 3510.50. The strike last trading price was 206.85, 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 31 Oct TVSMOTOR was trading at 3508.70. The strike last trading price was 206.85, 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 30 Oct TVSMOTOR was trading at 3491.70. The strike last trading price was 206.85, 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 29 Oct TVSMOTOR was trading at 3498.90. The strike last trading price was 206.85, 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

TVSMOTOR 30DEC2025 3550 PE
Delta: -0.30 Vega: 3.04 Theta: -1.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3614.60	34.5 ₹ 6,037.5	-4.9 -857.50	20.08	937 1,63,975	-44 -7,700	452 79,100
8 Dec	3612.70	39 ₹ 6,825	14.6 2555.00	20.36	801 1,40,175	19 3,325	496 86,800
5 Dec	3665.40	24.5 ₹ 4,287.5	-9.65 -1688.75	20.00	472 82,600	-47 -8,225	478 83,650
4 Dec	3646.40	35.7 ₹ 6,247.5	-2.55 -446.25	20.84	458 80,150	41 7,175	527 92,225
3 Dec	3631.80	37.85 ₹ 6,623.75	3.85 673.75	20.87	688 1,20,400	-52 -9,100	486 85,050
2 Dec	3670.70	33.5 ₹ 5,862.5	-7.55 -1321.25	21.83	1,002 1,75,350	0 0	540 94,500
1 Dec	3661.80	40.3 ₹ 7,052.5	-40.95 -7166.25	23.50	2,835 4,96,125	135 23,625	614 1,07,450
28 Nov	3531.50	79 ₹ 13,825	-10.3 -1802.50	20.83	699 1,22,325	57 9,975	483 84,525
27 Nov	3518.00	86 ₹ 15,050	5.8 1015.00	21.17	1,041 1,82,175	251 43,925	444 77,700
26 Nov	3538.60	81.7 ₹ 14,297.5	-43.3 -7577.50	21.48	237 41,475	142 24,850	192 33,600
25 Nov	3447.80	125 ₹ 21,875	-17 -2975.00	18.95	33 5,775	12 2,100	44 7,700
24 Nov	3441.50	142 ₹ 24,850	11 1925.00	23.16	16 2,800	4 700	32 5,600
21 Nov	3441.90	131 ₹ 22,925	10.25 1793.75	19.23	17 2,975	8 1,400	28 4,900
20 Nov	3486.40	120.75 ₹ 21,131.25	-8.95 -1566.25	23.42	39 6,825	10 1,750	20 3,500
19 Nov	3477.70	129.35 ₹ 22,636.25	-28.25 -4943.75	23.73	24 4,200	8 1,400	8 1,400
18 Nov	3479.90	157.6 ₹ 27,580	0 0.00	-	0 0	0 0	0 0
17 Nov	3475.40	157.6 ₹ 27,580	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	157.6 ₹ 27,580	0 0.00	-	0 0	0 0	0 0
13 Nov	3450.60	157.6 ₹ 27,580	0 0.00	-	0 0	0 0	0 0
12 Nov	3454.50	157.6 ₹ 27,580	0 0.00	-	0 0	0 0	0 0
11 Nov	3474.20	157.6 ₹ 27,580	0 0.00	-	0 0	0 0	0 0
10 Nov	3490.80	157.6 ₹ 27,580	0 0.00	-	0 0	0 0	0 0
7 Nov	3456.80	157.6 ₹ 27,580	0 0.00	-	0 0	0 0	0 0
6 Nov	3446.80	157.6 ₹ 27,580	0 0.00	-	0 0	0 0	0 0
4 Nov	3473.10	157.6 ₹ 27,580	0 0.00	-	0 0	0 0	0 0
3 Nov	3510.50	157.6 ₹ 27,580	0 0.00	0.34	0 0	0 0	0 0
31 Oct	3508.70	157.6 ₹ 27,580	0 0.00	-	0 0	0 0	0 0
30 Oct	3491.70	157.6 ₹ 27,580	0 0.00	0.02	0 0	0 0	0 0
29 Oct	3498.90	157.6 ₹ 27,580	0 0.00	0.35	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3550 expiring on 30DEC2025

Delta for 3550 PE is -0.30

Historical price for 3550 PE is as follows

On 9 Dec TVSMOTOR was trading at 3614.60. The strike last trading price was 34.5, which was -4.9 lower than the previous day. The implied volatity was 20.08, the open interest changed by -44 which decreased total open position to 452

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 39, which was 14.6 higher than the previous day. The implied volatity was 20.36, the open interest changed by 19 which increased total open position to 496

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 24.5, which was -9.65 lower than the previous day. The implied volatity was 20.00, the open interest changed by -47 which decreased total open position to 478

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 35.7, which was -2.55 lower than the previous day. The implied volatity was 20.84, the open interest changed by 41 which increased total open position to 527

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 37.85, which was 3.85 higher than the previous day. The implied volatity was 20.87, the open interest changed by -52 which decreased total open position to 486

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 33.5, which was -7.55 lower than the previous day. The implied volatity was 21.83, the open interest changed by 0 which decreased total open position to 540

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 40.3, which was -40.95 lower than the previous day. The implied volatity was 23.50, the open interest changed by 135 which increased total open position to 614

On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 79, which was -10.3 lower than the previous day. The implied volatity was 20.83, the open interest changed by 57 which increased total open position to 483

On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 86, which was 5.8 higher than the previous day. The implied volatity was 21.17, the open interest changed by 251 which increased total open position to 444

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 81.7, which was -43.3 lower than the previous day. The implied volatity was 21.48, the open interest changed by 142 which increased total open position to 192

On 25 Nov TVSMOTOR was trading at 3447.80. The strike last trading price was 125, which was -17 lower than the previous day. The implied volatity was 18.95, the open interest changed by 12 which increased total open position to 44

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 142, which was 11 higher than the previous day. The implied volatity was 23.16, the open interest changed by 4 which increased total open position to 32

On 21 Nov TVSMOTOR was trading at 3441.90. The strike last trading price was 131, which was 10.25 higher than the previous day. The implied volatity was 19.23, the open interest changed by 8 which increased total open position to 28

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 120.75, which was -8.95 lower than the previous day. The implied volatity was 23.42, the open interest changed by 10 which increased total open position to 20

On 19 Nov TVSMOTOR was trading at 3477.70. The strike last trading price was 129.35, which was -28.25 lower than the previous day. The implied volatity was 23.73, the open interest changed by 8 which increased total open position to 8

On 18 Nov TVSMOTOR was trading at 3479.90. The strike last trading price was 157.6, 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 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 157.6, 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 14 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 157.6, 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 Nov TVSMOTOR was trading at 3450.60. The strike last trading price was 157.6, 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 Nov TVSMOTOR was trading at 3454.50. The strike last trading price was 157.6, 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 11 Nov TVSMOTOR was trading at 3474.20. The strike last trading price was 157.6, 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 Nov TVSMOTOR was trading at 3490.80. The strike last trading price was 157.6, 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 Nov TVSMOTOR was trading at 3456.80. The strike last trading price was 157.6, 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 Nov TVSMOTOR was trading at 3446.80. The strike last trading price was 157.6, 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 Nov TVSMOTOR was trading at 3473.10. The strike last trading price was 157.6, 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 3 Nov TVSMOTOR was trading at 3510.50. The strike last trading price was 157.6, 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 31 Oct TVSMOTOR was trading at 3508.70. The strike last trading price was 157.6, 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 30 Oct TVSMOTOR was trading at 3491.70. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TVSMOTOR was trading at 3498.90. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0

Related Pages for TVSMOTOR

TVSMOTOR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD