TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
11 May 2026 11:50 PM IST
| TVSMOTOR 26-May-2026 (14d) 3580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.03
Theta: -3.9
Gamma: 0.00136
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 3613.70 | 135.4 | -55.650000000000006 (-29.13%) | 38.89 | 49 | -28 | 122 | |||||||||
| 8 May | 3695.20 | 192 | 0.9499999999999886 (0.50%) | 32.69 | 0 | 0 | 150 | |||||||||
| 7 May | 3706.70 | 192 | 46.400000000000006 (31.87%) | 32.69 | 161 | -40 | 151 | |||||||||
| 6 May | 3617.90 | 144.75 | 44.75 (44.75%) | 35.26 | 737 | 17 | 193 | |||||||||
| 5 May | 3534.40 | 102 | 6.599999999999994 (6.92%) | 34.87 | 113 | 25 | 176 | |||||||||
| 4 May | 3495.50 | 95.6 | -10.850000000000009 (-10.19%) | 35.7 | 313 | -2 | 151 | |||||||||
| 30 Apr | 3492.90 | 100.8 | -33.2 (-24.78%) | 36.37 | 293 | -17 | 136 | |||||||||
| 29 Apr | 3553.90 | 134.3 | 22.05000000000001 (19.64%) | 36.5 | 612 | 101 | 155 | |||||||||
| 28 Apr | 3495.90 | 109.8 | -31.500000000000014 (-22.29%) | 35.96 | 103 | 28 | 55 | |||||||||
| 27 Apr | 3552.60 | 141.5 | 20.450000000000003 (16.89%) | 36.46 | 94 | 24 | 26 | |||||||||
| 24 Apr | 3488.20 | 121.05 | 20.5 (20.39%) | 36.42 | 5 | 1 | 1 | |||||||||
| 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 | 100.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3701.40 | 100.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3470.60 | 100.55 | 0 (0.00%) | 1.24 | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3580 expiring on 26MAY2026
Delta for 3580 CE is 0.57
Historical price for 3580 CE is as follows
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 135.4, which was -55.650000000000006 lower than the previous day. The implied volatity was 38.89, the open interest changed by -28 which decreased total open position to 122
On 8 May TVSMOTOR was trading at 3695.20. The strike last trading price was 192, which was 0.9499999999999886 higher than the previous day. The implied volatity was 32.69, the open interest changed by 0 which decreased total open position to 150
On 7 May TVSMOTOR was trading at 3706.70. The strike last trading price was 192, which was 46.400000000000006 higher than the previous day. The implied volatity was 32.69, the open interest changed by -40 which decreased total open position to 151
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 144.75, which was 44.75 higher than the previous day. The implied volatity was 35.26, the open interest changed by 17 which increased total open position to 193
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 102, which was 6.599999999999994 higher than the previous day. The implied volatity was 34.87, the open interest changed by 25 which increased total open position to 176
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 95.6, which was -10.850000000000009 lower than the previous day. The implied volatity was 35.7, the open interest changed by -2 which decreased total open position to 151
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 100.8, which was -33.2 lower than the previous day. The implied volatity was 36.37, the open interest changed by -17 which decreased total open position to 136
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 134.3, which was 22.05000000000001 higher than the previous day. The implied volatity was 36.5, the open interest changed by 101 which increased total open position to 155
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 109.8, which was -31.500000000000014 lower than the previous day. The implied volatity was 35.96, the open interest changed by 28 which increased total open position to 55
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 141.5, which was 20.450000000000003 higher than the previous day. The implied volatity was 36.46, the open interest changed by 24 which increased total open position to 26
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 121.05, which was 20.5 higher than the previous day. The implied volatity was 36.42, the open interest changed by 1 which increased total open position to 1
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 100.55, 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 100.55, 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 100.55, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 26-May-2026 (14d) 3580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 3613.70 | 98 | 40.1 (69.26%) | 0 | 96 | -13 | 105 |
| 8 May | 3695.20 | 58.35 | 58.35 (-38.35%) | 34.19 | 0 | 0 | 118 |
| 7 May | 3706.70 | 58.35 | -36.300000000000004 (-38.35%) | 34.19 | 140 | 1 | 119 |
| 6 May | 3617.90 | 96.25 | -42.30000000000001 (-30.53%) | 35.09 | 169 | 23 | 120 |
| 5 May | 3534.40 | 138.55 | -27.799999999999983 (-16.71%) | 35.18 | 26 | 9 | 97 |
| 4 May | 3495.50 | 166.35 | -5.650000000000006 (-3.28%) | 36.85 | 39 | 10 | 88 |
| 30 Apr | 3492.90 | 174.55 | 37.95000000000002 (27.78%) | 35.32 | 62 | 7 | 85 |
| 29 Apr | 3553.90 | 137.25 | -37.30000000000001 (-21.37%) | 33.37 | 86 | 30 | 78 |
| 28 Apr | 3495.90 | 175.85 | 102.69999999999999 (140.40%) | 34.89 | 81 | 47 | 49 |
| 27 Apr | 3552.60 | 73.15 | 73.15 (0.00%) | - | 0 | 0 | 2 |
| 24 Apr | 3488.20 | 73.15 | 0 (0.00%) | - | 0 | 0 | 2 |
| 23 Apr | 3513.00 | 73.15 | 0 (0.00%) | - | 0 | 0 | 2 |
| 22 Apr | 3660.70 | 73.15 | 0 (0.00%) | - | 0 | 0 | 2 |
| 21 Apr | 3752.70 | 73.15 | 0 (0.00%) | - | 0 | 0 | 2 |
| 20 Apr | 3761.90 | 73.15 | 0 (0.00%) | - | 0 | 0 | 2 |
| 17 Apr | 3735.80 | 73.15 | 0 (0.00%) | - | 0 | 0 | 2 |
| 16 Apr | 3757.20 | 73.15 | 0 (0.00%) | 32.97 | 0 | 0 | 2 |
| 15 Apr | 3783.30 | 73.15 | -203.99999999999997 (-73.61%) | 32.97 | 2 | 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 | 277.15 | 0 (0.00%) | 3.63 | 0 | 0 | 0 |
| 8 Apr | 3701.40 | 277.15 | 0 (0.00%) | 3.37 | 0 | 0 | 0 |
| 7 Apr | 3470.60 | 277.15 | 0 (0.00%) | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3580 expiring on 26MAY2026
Delta for 3580 PE is 0
Historical price for 3580 PE is as follows
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 98, which was 40.1 higher than the previous day. The implied volatity was 0, the open interest changed by -13 which decreased total open position to 105
On 8 May TVSMOTOR was trading at 3695.20. The strike last trading price was 58.35, which was 58.35 higher than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 118
On 7 May TVSMOTOR was trading at 3706.70. The strike last trading price was 58.35, which was -36.300000000000004 lower than the previous day. The implied volatity was 34.19, the open interest changed by 1 which increased total open position to 119
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 96.25, which was -42.30000000000001 lower than the previous day. The implied volatity was 35.09, the open interest changed by 23 which increased total open position to 120
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 138.55, which was -27.799999999999983 lower than the previous day. The implied volatity was 35.18, the open interest changed by 9 which increased total open position to 97
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 166.35, which was -5.650000000000006 lower than the previous day. The implied volatity was 36.85, the open interest changed by 10 which increased total open position to 88
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 174.55, which was 37.95000000000002 higher than the previous day. The implied volatity was 35.32, the open interest changed by 7 which increased total open position to 85
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 137.25, which was -37.30000000000001 lower than the previous day. The implied volatity was 33.37, the open interest changed by 30 which increased total open position to 78
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 175.85, which was 102.69999999999999 higher than the previous day. The implied volatity was 34.89, the open interest changed by 47 which increased total open position to 49
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 73.15, which was 73.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr TVSMOTOR was trading at 3513.00. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr TVSMOTOR was trading at 3660.70. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr TVSMOTOR was trading at 3752.70. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr TVSMOTOR was trading at 3761.90. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr TVSMOTOR was trading at 3735.80. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr TVSMOTOR was trading at 3757.20. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 32.97, the open interest changed by 0 which decreased total open position to 2
On 15 Apr TVSMOTOR was trading at 3783.30. The strike last trading price was 73.15, which was -203.99999999999997 lower than the previous day. The implied volatity was 32.97, 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 277.15, which was 0 lower than the previous day. The implied volatity was 3.63, 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 277.15, which was 0 lower than the previous day. The implied volatity was 3.37, 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 277.15, 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
