TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
18 Mar 2026 04:10 PM IST
| TVSMOTOR 30-MAR-2026 3580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 2.58
Theta: -3.35
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 3572.80 | 67.6 | 18.3 | 26.83 | 771 | 90 | 190 | |||||||||
| 17 Mar | 3492.00 | 51 | 23.75 | 32.45 | 139 | -11 | 101 | |||||||||
| 16 Mar | 3374.80 | 24.9 | -3.05 | 35.81 | 85 | 0 | 110 | |||||||||
| 13 Mar | 3324.50 | 27.25 | -29.15 | 35.75 | 84 | 22 | 111 | |||||||||
| 12 Mar | 3422.60 | 55.8 | -183.15 | 37.97 | 96 | 28 | 88 | |||||||||
| 11 Mar | 3600.80 | 238.95 | 56.9 | - | 0 | 0 | 60 | |||||||||
| 10 Mar | 3785.10 | 238.95 | 56.9 | 26.09 | 60 | 0 | 0 | |||||||||
| 9 Mar | 3627.80 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3784.00 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3818.40 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3746.70 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3813.10 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3869.70 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 3954.20 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3932.00 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3816.20 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 3829.10 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 3816.20 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 3830.10 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 3885.20 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 3877.80 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 3807.40 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 3864.60 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 3881.20 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 3865.10 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3762.40 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3764.70 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3758.50 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3712.70 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3727.40 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3726.30 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3645.80 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3593.80 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3677.40 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3655.00 | 182.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 3728.40 | 182.05 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3580 expiring on 30MAR2026
Delta for 3580 CE is 0.5
Historical price for 3580 CE is as follows
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 67.6, which was 18.3 higher than the previous day. The implied volatity was 26.83, the open interest changed by 90 which increased total open position to 190
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 51, which was 23.75 higher than the previous day. The implied volatity was 32.45, the open interest changed by -11 which decreased total open position to 101
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 24.9, which was -3.05 lower than the previous day. The implied volatity was 35.81, the open interest changed by 0 which decreased total open position to 110
On 13 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 27.25, which was -29.15 lower than the previous day. The implied volatity was 35.75, the open interest changed by 22 which increased total open position to 111
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 55.8, which was -183.15 lower than the previous day. The implied volatity was 37.97, the open interest changed by 28 which increased total open position to 88
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 238.95, which was 56.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 238.95, which was 56.9 higher than the previous day. The implied volatity was 26.09, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 27 Feb TVSMOTOR was trading at 3869.70. The strike last trading price was 182.05, 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 26 Feb TVSMOTOR was trading at 3954.20. The strike last trading price was 182.05, 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 25 Feb TVSMOTOR was trading at 3932.00. The strike last trading price was 182.05, 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 24 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 182.05, 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 23 Feb TVSMOTOR was trading at 3829.10. The strike last trading price was 182.05, 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 20 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 182.05, 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 19 Feb TVSMOTOR was trading at 3830.10. The strike last trading price was 182.05, 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 18 Feb TVSMOTOR was trading at 3885.20. The strike last trading price was 182.05, 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 17 Feb TVSMOTOR was trading at 3877.80. The strike last trading price was 182.05, 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 16 Feb TVSMOTOR was trading at 3807.40. The strike last trading price was 182.05, 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 13 Feb TVSMOTOR was trading at 3864.60. The strike last trading price was 182.05, 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 12 Feb TVSMOTOR was trading at 3881.20. The strike last trading price was 182.05, 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 11 Feb TVSMOTOR was trading at 3865.10. The strike last trading price was 182.05, 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 Feb TVSMOTOR was trading at 3762.40. The strike last trading price was 182.05, 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 Feb TVSMOTOR was trading at 3764.70. The strike last trading price was 182.05, 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 Feb TVSMOTOR was trading at 3758.50. The strike last trading price was 182.05, 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 Feb TVSMOTOR was trading at 3712.70. The strike last trading price was 182.05, 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 Feb TVSMOTOR was trading at 3727.40. The strike last trading price was 182.05, 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 3 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was 182.05, 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 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 182.05, 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 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 182.05, 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 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 182.05, 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 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 182.05, 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 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 182.05, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 30MAR2026 3580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 2.58
Theta: -2.88
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 3572.80 | 83.05 | -183.45 | 31.56 | 3 | 0 | 106 |
| 17 Mar | 3492.00 | 266.5 | 56.2 | - | 5 | 0 | 106 |
| 16 Mar | 3374.80 | 266.5 | 56.2 | - | 5 | 0 | 0 |
| 13 Mar | 3324.50 | 266.5 | 56.2 | 37.36 | 5 | 0 | 106 |
| 12 Mar | 3422.60 | 210.65 | 101.75 | 38.14 | 179 | 38 | 108 |
| 11 Mar | 3600.80 | 109.15 | 73.7 | 39.14 | 171 | 11 | 70 |
| 10 Mar | 3785.10 | 35.9 | -6.05 | 33.12 | 70 | 6 | 59 |
| 9 Mar | 3627.80 | 41.95 | 8.65 | - | 0 | 0 | 53 |
| 6 Mar | 3784.00 | 41.95 | 8.65 | - | 0 | -3 | 0 |
| 5 Mar | 3818.40 | 41.95 | 8.65 | 35.42 | 5 | -1 | 55 |
| 4 Mar | 3746.70 | 35.4 | 20.25 | - | 19 | 0 | 56 |
| 2 Mar | 3813.10 | 35.4 | 20.25 | 29.94 | 19 | -12 | 58 |
| 27 Feb | 3869.70 | 15.1 | -16.95 | - | 0 | 0 | 70 |
| 26 Feb | 3954.20 | 15.1 | -16.95 | - | 0 | 0 | 70 |
| 25 Feb | 3932.00 | 15.1 | -16.95 | 27.5 | 80 | 59 | 68 |
| 24 Feb | 3816.20 | 32.05 | 1.05 | - | 0 | 0 | 9 |
| 23 Feb | 3829.10 | 32.05 | 1.05 | - | 0 | 0 | 9 |
| 20 Feb | 3816.20 | 32.05 | 1.05 | 26.81 | 4 | 2 | 8 |
| 19 Feb | 3830.10 | 32.1 | -124.55 | 26.57 | 7 | 5 | 5 |
| 18 Feb | 3885.20 | 156.65 | 0 | 7.05 | 0 | 0 | 0 |
| 17 Feb | 3877.80 | 156.65 | 0 | 6.9 | 0 | 0 | 0 |
| 16 Feb | 3807.40 | 156.65 | 0 | 5.55 | 0 | 0 | 0 |
| 13 Feb | 3864.60 | 156.65 | 0 | 6.48 | 0 | 0 | 0 |
| 12 Feb | 3881.20 | 156.65 | 0 | 6.58 | 0 | 0 | 0 |
| 11 Feb | 3865.10 | 156.65 | 0 | 6.31 | 0 | 0 | 0 |
| 10 Feb | 3762.40 | 156.65 | 0 | 4.46 | 0 | 0 | 0 |
| 9 Feb | 3764.70 | 156.65 | 0 | 4.45 | 0 | 0 | 0 |
| 6 Feb | 3758.50 | 156.65 | 0 | 4.2 | 0 | 0 | 0 |
| 5 Feb | 3712.70 | 156.65 | 0 | 3.53 | 0 | 0 | 0 |
| 4 Feb | 3727.40 | 156.65 | 0 | 3.67 | 0 | 0 | 0 |
| 3 Feb | 3726.30 | 156.65 | 0 | 3.68 | 0 | 0 | 0 |
| 2 Feb | 3645.80 | 156.65 | 0 | 2.43 | 0 | 0 | 0 |
| 1 Feb | 3593.80 | 156.65 | 0 | 1.36 | 0 | 0 | 0 |
| 30 Jan | 3677.40 | 156.65 | 0 | 2.76 | 0 | 0 | 0 |
| 29 Jan | 3655.00 | 156.65 | 0 | 2.41 | 0 | 0 | 0 |
| 28 Jan | 3728.40 | 156.65 | 0 | 3.78 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3580 expiring on 30MAR2026
Delta for 3580 PE is -0.49
Historical price for 3580 PE is as follows
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 83.05, which was -183.45 lower than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 106
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 266.5, which was 56.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 266.5, which was 56.2 higher 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 266.5, which was 56.2 higher than the previous day. The implied volatity was 37.36, the open interest changed by 0 which decreased total open position to 106
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 210.65, which was 101.75 higher than the previous day. The implied volatity was 38.14, the open interest changed by 38 which increased total open position to 108
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 109.15, which was 73.7 higher than the previous day. The implied volatity was 39.14, the open interest changed by 11 which increased total open position to 70
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 35.9, which was -6.05 lower than the previous day. The implied volatity was 33.12, the open interest changed by 6 which increased total open position to 59
On 9 Mar TVSMOTOR was trading at 3627.80. The strike last trading price was 41.95, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 6 Mar TVSMOTOR was trading at 3784.00. The strike last trading price was 41.95, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0
On 5 Mar TVSMOTOR was trading at 3818.40. The strike last trading price was 41.95, which was 8.65 higher than the previous day. The implied volatity was 35.42, the open interest changed by -1 which decreased total open position to 55
On 4 Mar TVSMOTOR was trading at 3746.70. The strike last trading price was 35.4, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 2 Mar TVSMOTOR was trading at 3813.10. The strike last trading price was 35.4, which was 20.25 higher than the previous day. The implied volatity was 29.94, the open interest changed by -12 which decreased total open position to 58
On 27 Feb TVSMOTOR was trading at 3869.70. The strike last trading price was 15.1, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 26 Feb TVSMOTOR was trading at 3954.20. The strike last trading price was 15.1, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 25 Feb TVSMOTOR was trading at 3932.00. The strike last trading price was 15.1, which was -16.95 lower than the previous day. The implied volatity was 27.5, the open interest changed by 59 which increased total open position to 68
On 24 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 32.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Feb TVSMOTOR was trading at 3829.10. The strike last trading price was 32.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 32.05, which was 1.05 higher than the previous day. The implied volatity was 26.81, the open interest changed by 2 which increased total open position to 8
On 19 Feb TVSMOTOR was trading at 3830.10. The strike last trading price was 32.1, which was -124.55 lower than the previous day. The implied volatity was 26.57, the open interest changed by 5 which increased total open position to 5
On 18 Feb TVSMOTOR was trading at 3885.20. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TVSMOTOR was trading at 3877.80. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 6.9, the open interest changed by 0 which decreased total open position to 0
On 16 Feb TVSMOTOR was trading at 3807.40. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TVSMOTOR was trading at 3864.60. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TVSMOTOR was trading at 3881.20. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TVSMOTOR was trading at 3865.10. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TVSMOTOR was trading at 3762.40. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 9 Feb TVSMOTOR was trading at 3764.70. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TVSMOTOR was trading at 3758.50. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TVSMOTOR was trading at 3712.70. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TVSMOTOR was trading at 3727.40. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was 156.65, 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 2 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 156.65, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
