TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
15 Apr 2026 04:11 PM IST
| TVSMOTOR 28-Apr-2026 (12d) 3580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.02
Theta: -2.92
Gamma: 0.00109
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 3783.30 | 232.25 | 23.5 | 36.06 | 9 | 0 | 87 | |||||||||
| 13 Apr | 3738.10 | 208.75 | -85.30000000000001 | 38.02 | 1 | 0 | 87 | |||||||||
| 10 Apr | 3839.90 | 291.1 | 89.35000000000002 | 32.19 | 16 | -7 | 88 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 3727.10 | 201.75 | 9.35 | 32.64 | 9 | -3 | 95 | |||||||||
| 8 Apr | 3701.40 | 192.4 | 112.75 | 31.58 | 26 | -3 | 99 | |||||||||
| 7 Apr | 3470.60 | 78.25 | -13.2 | 34.61 | 51 | -7 | 101 | |||||||||
| 6 Apr | 3487.80 | 89.55 | 32.3 | 35.62 | 144 | 11 | 109 | |||||||||
| 2 Apr | 3391.40 | 58.6 | -14.5 | 33.33 | 103 | -20 | 98 | |||||||||
| 1 Apr | 3425.80 | 73.1 | 9.1 | 32.2 | 80 | 36 | 117 | |||||||||
| 30 Mar | 3363.80 | 64 | -27.05 | 35.89 | 83 | 40 | 74 | |||||||||
| 27 Mar | 3445.20 | 91.5 | -257.55 | 33.44 | 37 | 34 | 34 | |||||||||
| 25 Mar | 3543.20 | 349.05 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 24 Mar | 3479.70 | 349.05 | 0 | 1.52 | 0 | 0 | 0 | |||||||||
| 23 Mar | 3412.50 | 349.05 | 0 | 3.47 | 0 | 0 | 0 | |||||||||
| 20 Mar | 3462.20 | 349.05 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
| 19 Mar | 3454.20 | 349.05 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 18 Mar | 3572.80 | 349.05 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 17 Mar | 3492.00 | 349.05 | 0 | 0.92 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3374.80 | 349.05 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 13 Mar | 3324.50 | 349.05 | 0 | 4.48 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3422.60 | 349.05 | 0 | 2.5 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3600.80 | 349.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3785.10 | 349.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3627.80 | 349.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3784.00 | 349.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3818.40 | 349.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3746.70 | 349.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3813.10 | 349.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3580 expiring on 28APR2026
Delta for 3580 CE is 0.8
Historical price for 3580 CE is as follows
On 15 Apr TVSMOTOR was trading at 3783.30. The strike last trading price was 232.25, which was 23.5 higher than the previous day. The implied volatity was 36.06, the open interest changed by 0 which decreased total open position to 87
On 13 Apr TVSMOTOR was trading at 3738.10. The strike last trading price was 208.75, which was -85.30000000000001 lower than the previous day. The implied volatity was 38.02, the open interest changed by 0 which decreased total open position to 87
On 10 Apr TVSMOTOR was trading at 3839.90. The strike last trading price was 291.1, which was 89.35000000000002 higher than the previous day. The implied volatity was 32.19, the open interest changed by -7 which decreased total open position to 88
On 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 201.75, which was 9.35 higher than the previous day. The implied volatity was 32.64, the open interest changed by -3 which decreased total open position to 95
On 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 192.4, which was 112.75 higher than the previous day. The implied volatity was 31.58, the open interest changed by -3 which decreased total open position to 99
On 7 Apr TVSMOTOR was trading at 3470.60. The strike last trading price was 78.25, which was -13.2 lower than the previous day. The implied volatity was 34.61, the open interest changed by -7 which decreased total open position to 101
On 6 Apr TVSMOTOR was trading at 3487.80. The strike last trading price was 89.55, which was 32.3 higher than the previous day. The implied volatity was 35.62, the open interest changed by 11 which increased total open position to 109
On 2 Apr TVSMOTOR was trading at 3391.40. The strike last trading price was 58.6, which was -14.5 lower than the previous day. The implied volatity was 33.33, the open interest changed by -20 which decreased total open position to 98
On 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 73.1, which was 9.1 higher than the previous day. The implied volatity was 32.2, the open interest changed by 36 which increased total open position to 117
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 64, which was -27.05 lower than the previous day. The implied volatity was 35.89, the open interest changed by 40 which increased total open position to 74
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 91.5, which was -257.55 lower than the previous day. The implied volatity was 33.44, the open interest changed by 34 which increased total open position to 34
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 349.05, 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 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 349.05, which was 0 lower than the previous day. The implied volatity was 1.52, 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 349.05, which was 0 lower than the previous day. The implied volatity was 3.47, 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 349.05, which was 0 lower than the previous day. The implied volatity was 1.49, 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 349.05, which was 0 lower than the previous day. The implied volatity was 1.47, 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 349.05, which was 0 lower than the previous day. The implied volatity was 0.16, 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 349.05, which was 0 lower than the previous day. The implied volatity was 0.92, 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 349.05, which was 0 lower than the previous day. The implied volatity was 3.96, 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 349.05, which was 0 lower than the previous day. The implied volatity was 4.48, 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 349.05, which was 0 lower than the previous day. The implied volatity was 2.5, 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 349.05, 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 349.05, 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 349.05, 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 349.05, 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 349.05, 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 349.05, 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 349.05, 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 (12d) 3580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.02
Theta: -2.38
Gamma: 0.00104
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 3783.30 | 30.05 | -19.099999999999998 | 36.79 | 33 | -6 | 20 |
| 13 Apr | 3738.10 | 49 | 14.049999999999997 | 37.37 | 10 | -3 | 25 |
| 10 Apr | 3839.90 | 34.95 | -22.599999999999994 | 36 | 11 | -2 | 29 |
| 9 Apr | 3727.10 | 57.55 | -0.75 | 35.92 | 46 | -10 | 32 |
| 8 Apr | 3701.40 | 59 | -88.4 | 34.32 | 110 | 31 | 41 |
| 7 Apr | 3470.60 | 147.4 | -112.6 | - | 0 | 0 | 10 |
| 6 Apr | 3487.80 | 147.4 | -112.6 | - | 0 | 0 | 10 |
| 2 Apr | 3391.40 | 147.4 | -112.6 | - | 0 | 0 | 10 |
| 1 Apr | 3425.80 | 147.4 | -112.6 | - | 0 | 0 | 10 |
| 30 Mar | 3363.80 | 147.4 | -112.6 | - | 0 | 0 | 10 |
| 27 Mar | 3445.20 | 147.4 | -112.6 | - | 0 | 0 | 10 |
| 25 Mar | 3543.20 | 147.4 | -112.6 | 33.95 | 2 | 1 | 10 |
| 24 Mar | 3479.70 | 260 | 57.05 | - | 0 | 0 | 9 |
| 23 Mar | 3412.50 | 260 | 57.05 | 41.03 | 1 | 0 | 9 |
| 20 Mar | 3462.20 | 202.95 | -16.1 | 36.95 | 4 | 1 | 10 |
| 19 Mar | 3454.20 | 219.05 | 78.7 | 40.03 | 9 | 1 | 9 |
| 18 Mar | 3572.80 | 140.35 | 84.65 | 32.13 | 6 | 5 | 7 |
| 17 Mar | 3492.00 | 55.7 | -16.25 | - | 0 | 0 | 2 |
| 16 Mar | 3374.80 | 55.7 | -16.25 | - | 0 | 0 | 0 |
| 13 Mar | 3324.50 | 55.7 | -16.25 | - | 0 | 0 | 0 |
| 12 Mar | 3422.60 | 55.7 | -16.25 | - | 0 | 0 | 0 |
| 11 Mar | 3600.80 | 55.7 | -16.25 | - | 0 | 0 | 2 |
| 10 Mar | 3785.10 | 55.7 | -16.25 | - | 0 | 0 | 2 |
| 9 Mar | 3627.80 | 55.7 | -16.25 | - | 0 | 0 | 0 |
| 6 Mar | 3784.00 | 55.7 | -16.25 | - | 0 | 0 | 2 |
| 5 Mar | 3818.40 | 55.7 | -16.25 | 28.52 | 2 | 0 | 0 |
| 4 Mar | 3746.70 | 71.95 | 0 | 4.13 | 0 | 0 | 0 |
| 2 Mar | 3813.10 | 71.95 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3580 expiring on 28APR2026
Delta for 3580 PE is -0.2
Historical price for 3580 PE is as follows
On 15 Apr TVSMOTOR was trading at 3783.30. The strike last trading price was 30.05, which was -19.099999999999998 lower than the previous day. The implied volatity was 36.79, the open interest changed by -6 which decreased total open position to 20
On 13 Apr TVSMOTOR was trading at 3738.10. The strike last trading price was 49, which was 14.049999999999997 higher than the previous day. The implied volatity was 37.37, the open interest changed by -3 which decreased total open position to 25
On 10 Apr TVSMOTOR was trading at 3839.90. The strike last trading price was 34.95, which was -22.599999999999994 lower than the previous day. The implied volatity was 36, the open interest changed by -2 which decreased total open position to 29
On 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 57.55, which was -0.75 lower than the previous day. The implied volatity was 35.92, the open interest changed by -10 which decreased total open position to 32
On 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 59, which was -88.4 lower than the previous day. The implied volatity was 34.32, the open interest changed by 31 which increased total open position to 41
On 7 Apr TVSMOTOR was trading at 3470.60. The strike last trading price was 147.4, which was -112.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Apr TVSMOTOR was trading at 3487.80. The strike last trading price was 147.4, which was -112.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Apr TVSMOTOR was trading at 3391.40. The strike last trading price was 147.4, which was -112.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 147.4, which was -112.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 147.4, which was -112.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 147.4, which was -112.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 147.4, which was -112.6 lower than the previous day. The implied volatity was 33.95, the open interest changed by 1 which increased total open position to 10
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 260, which was 57.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 260, which was 57.05 higher than the previous day. The implied volatity was 41.03, the open interest changed by 0 which decreased total open position to 9
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 202.95, which was -16.1 lower than the previous day. The implied volatity was 36.95, the open interest changed by 1 which increased total open position to 10
On 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 219.05, which was 78.7 higher than the previous day. The implied volatity was 40.03, the open interest changed by 1 which increased total open position to 9
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 140.35, which was 84.65 higher than the previous day. The implied volatity was 32.13, the open interest changed by 5 which increased total open position to 7
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 55.7, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 55.7, which was -16.25 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 55.7, which was -16.25 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 55.7, which was -16.25 lower than the previous day. The implied volatity was -, 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 55.7, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 55.7, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar TVSMOTOR was trading at 3627.80. The strike last trading price was 55.7, which was -16.25 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 55.7, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar TVSMOTOR was trading at 3818.40. The strike last trading price was 55.7, which was -16.25 lower than the previous day. The implied volatity was 28.52, 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 71.95, which was 0 lower than the previous day. The implied volatity was 4.13, 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 71.95, 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
