TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
20 Feb 2026 04:10 PM IST
| TVSMOTOR 24-FEB-2026 3600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0.25
Theta: -1.87
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 3816.20 | 211.65 | -18.9 | 29.01 | 78 | -34 | 404 | |||||||||
| 19 Feb | 3830.10 | 223.8 | -59.55 | 35.33 | 90 | -59 | 438 | |||||||||
| 18 Feb | 3885.20 | 284.95 | 12.5 | 20.44 | 37 | -30 | 497 | |||||||||
| 17 Feb | 3877.80 | 272.45 | 44.85 | 28.71 | 50 | -19 | 527 | |||||||||
| 16 Feb | 3807.40 | 225.45 | -46.25 | 36.2 | 46 | -31 | 546 | |||||||||
| 13 Feb | 3864.60 | 271.7 | -9.3 | 19.7 | 24 | -11 | 577 | |||||||||
| 12 Feb | 3881.20 | 281 | 11.25 | 29.03 | 8 | -3 | 588 | |||||||||
| 11 Feb | 3865.10 | 270 | 82.45 | 35.17 | 132 | -36 | 591 | |||||||||
| 10 Feb | 3762.40 | 187.55 | -1.45 | 25.45 | 43 | -20 | 628 | |||||||||
| 9 Feb | 3764.70 | 189 | 5.2 | 22 | 35 | -22 | 648 | |||||||||
| 6 Feb | 3758.50 | 185 | 7 | 21.42 | 228 | 3 | 670 | |||||||||
| 5 Feb | 3712.70 | 178 | -6.1 | 29.17 | 28 | 0 | 667 | |||||||||
| 4 Feb | 3727.40 | 185 | 19.25 | 29.92 | 82 | -8 | 669 | |||||||||
| 3 Feb | 3726.30 | 164.25 | 46.95 | 19.46 | 871 | -232 | 678 | |||||||||
| 2 Feb | 3645.80 | 121 | 19 | 21.85 | 1,384 | -41 | 924 | |||||||||
| 1 Feb | 3593.80 | 106 | -52.75 | 26.85 | 908 | 8 | 985 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 3677.40 | 151.45 | 3.8 | 23.67 | 511 | -44 | 979 | |||||||||
| 29 Jan | 3655.00 | 147 | -55 | 25.54 | 1,504 | -79 | 1,031 | |||||||||
| 28 Jan | 3728.40 | 204.05 | 81.65 | 26.2 | 12,323 | 26 | 1,111 | |||||||||
| 27 Jan | 3568.00 | 126 | 18.35 | 30.76 | 1,957 | 441 | 1,083 | |||||||||
| 23 Jan | 3549.80 | 110.1 | -5.4 | 28.67 | 1,836 | 394 | 638 | |||||||||
| 22 Jan | 3570.10 | 112 | -24.15 | 28.59 | 423 | 87 | 237 | |||||||||
| 21 Jan | 3602.00 | 137.8 | 1.6 | 26.42 | 213 | 57 | 146 | |||||||||
| 20 Jan | 3615.70 | 141.75 | -49.25 | 26.9 | 42 | 28 | 85 | |||||||||
| 19 Jan | 3701.90 | 191 | 9 | 25.37 | 11 | 4 | 57 | |||||||||
| 16 Jan | 3667.80 | 182 | -17.4 | 25.81 | 10 | 2 | 52 | |||||||||
| 14 Jan | 3690.40 | 199.4 | -31.1 | 26.3 | 21 | 14 | 44 | |||||||||
| 13 Jan | 3755.40 | 230.5 | 12.55 | 22.51 | 1 | 0 | 0 | |||||||||
| 12 Jan | 3754.80 | 217.95 | -45.05 | 16.31 | 1 | 0 | 28 | |||||||||
| 9 Jan | 3759.20 | 263 | -37 | 23.51 | 20 | 16 | 24 | |||||||||
| 8 Jan | 3801.70 | 300 | -38.75 | - | 0 | 0 | 8 | |||||||||
| 7 Jan | 3840.20 | 300 | -38.75 | 16.95 | 1 | 0 | 8 | |||||||||
| 6 Jan | 3866.10 | 338.75 | 59.4 | - | 0 | 0 | 8 | |||||||||
| 5 Jan | 3864.20 | 338.75 | 59.4 | - | 0 | 0 | 8 | |||||||||
| 2 Jan | 3847.80 | 338.75 | 59.4 | 18.14 | 3 | -1 | 8 | |||||||||
| 1 Jan | 3794.40 | 280 | 65 | 20.81 | 9 | 3 | 9 | |||||||||
| 31 Dec | 3719.80 | 215 | 70 | 18.55 | 4 | 2 | 4 | |||||||||
| 30 Dec | 3634.60 | 145 | -10 | 16.12 | 1 | 0 | 2 | |||||||||
| 29 Dec | 3574.20 | 155 | -66.65 | - | 0 | 0 | 2 | |||||||||
| 26 Dec | 3634.10 | 155 | -66.65 | - | 0 | 0 | 2 | |||||||||
| 24 Dec | 3665.20 | 155 | -66.65 | - | 0 | 0 | 2 | |||||||||
| 23 Dec | 3686.50 | 155 | -66.65 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 3709.60 | 155 | -66.65 | - | 0 | 0 | 2 | |||||||||
| 19 Dec | 3666.00 | 155 | -66.65 | - | 0 | 0 | 2 | |||||||||
| 18 Dec | 3592.20 | 155 | -66.65 | 19.28 | 1 | 0 | 2 | |||||||||
| 17 Dec | 3638.90 | 221.65 | -24.55 | - | 0 | 0 | 2 | |||||||||
| 16 Dec | 3619.60 | 221.65 | -24.55 | - | 0 | 0 | 2 | |||||||||
| 15 Dec | 3639.30 | 221.65 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 3655.20 | 221.65 | -24.55 | - | 0 | 0 | 2 | |||||||||
| 11 Dec | 3637.40 | 221.65 | -24.55 | - | 0 | 0 | 2 | |||||||||
| 10 Dec | 3606.60 | 221.65 | -24.55 | - | 0 | 0 | 2 | |||||||||
| 9 Dec | 3614.50 | 221.65 | -24.55 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 3612.70 | 221.65 | -24.55 | - | 0 | 0 | 2 | |||||||||
| 5 Dec | 3665.40 | 221.65 | -24.55 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 3646.40 | - | - | - | 0 | 0 | 1 | |||||||||
| 3 Dec | 3631.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 3670.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 3661.80 | 246.2 | 82.6 | 23.6 | 2 | 0 | 0 | |||||||||
| 28 Nov | 3531.50 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 3518.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3600 expiring on 24FEB2026
Delta for 3600 CE is 0.97
Historical price for 3600 CE is as follows
On 20 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 211.65, which was -18.9 lower than the previous day. The implied volatity was 29.01, the open interest changed by -34 which decreased total open position to 404
On 19 Feb TVSMOTOR was trading at 3830.10. The strike last trading price was 223.8, which was -59.55 lower than the previous day. The implied volatity was 35.33, the open interest changed by -59 which decreased total open position to 438
On 18 Feb TVSMOTOR was trading at 3885.20. The strike last trading price was 284.95, which was 12.5 higher than the previous day. The implied volatity was 20.44, the open interest changed by -30 which decreased total open position to 497
On 17 Feb TVSMOTOR was trading at 3877.80. The strike last trading price was 272.45, which was 44.85 higher than the previous day. The implied volatity was 28.71, the open interest changed by -19 which decreased total open position to 527
On 16 Feb TVSMOTOR was trading at 3807.40. The strike last trading price was 225.45, which was -46.25 lower than the previous day. The implied volatity was 36.2, the open interest changed by -31 which decreased total open position to 546
On 13 Feb TVSMOTOR was trading at 3864.60. The strike last trading price was 271.7, which was -9.3 lower than the previous day. The implied volatity was 19.7, the open interest changed by -11 which decreased total open position to 577
On 12 Feb TVSMOTOR was trading at 3881.20. The strike last trading price was 281, which was 11.25 higher than the previous day. The implied volatity was 29.03, the open interest changed by -3 which decreased total open position to 588
On 11 Feb TVSMOTOR was trading at 3865.10. The strike last trading price was 270, which was 82.45 higher than the previous day. The implied volatity was 35.17, the open interest changed by -36 which decreased total open position to 591
On 10 Feb TVSMOTOR was trading at 3762.40. The strike last trading price was 187.55, which was -1.45 lower than the previous day. The implied volatity was 25.45, the open interest changed by -20 which decreased total open position to 628
On 9 Feb TVSMOTOR was trading at 3764.70. The strike last trading price was 189, which was 5.2 higher than the previous day. The implied volatity was 22, the open interest changed by -22 which decreased total open position to 648
On 6 Feb TVSMOTOR was trading at 3758.50. The strike last trading price was 185, which was 7 higher than the previous day. The implied volatity was 21.42, the open interest changed by 3 which increased total open position to 670
On 5 Feb TVSMOTOR was trading at 3712.70. The strike last trading price was 178, which was -6.1 lower than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 667
On 4 Feb TVSMOTOR was trading at 3727.40. The strike last trading price was 185, which was 19.25 higher than the previous day. The implied volatity was 29.92, the open interest changed by -8 which decreased total open position to 669
On 3 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was 164.25, which was 46.95 higher than the previous day. The implied volatity was 19.46, the open interest changed by -232 which decreased total open position to 678
On 2 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 121, which was 19 higher than the previous day. The implied volatity was 21.85, the open interest changed by -41 which decreased total open position to 924
On 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 106, which was -52.75 lower than the previous day. The implied volatity was 26.85, the open interest changed by 8 which increased total open position to 985
On 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 151.45, which was 3.8 higher than the previous day. The implied volatity was 23.67, the open interest changed by -44 which decreased total open position to 979
On 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 147, which was -55 lower than the previous day. The implied volatity was 25.54, the open interest changed by -79 which decreased total open position to 1031
On 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 204.05, which was 81.65 higher than the previous day. The implied volatity was 26.2, the open interest changed by 26 which increased total open position to 1111
On 27 Jan TVSMOTOR was trading at 3568.00. The strike last trading price was 126, which was 18.35 higher than the previous day. The implied volatity was 30.76, the open interest changed by 441 which increased total open position to 1083
On 23 Jan TVSMOTOR was trading at 3549.80. The strike last trading price was 110.1, which was -5.4 lower than the previous day. The implied volatity was 28.67, the open interest changed by 394 which increased total open position to 638
On 22 Jan TVSMOTOR was trading at 3570.10. The strike last trading price was 112, which was -24.15 lower than the previous day. The implied volatity was 28.59, the open interest changed by 87 which increased total open position to 237
On 21 Jan TVSMOTOR was trading at 3602.00. The strike last trading price was 137.8, which was 1.6 higher than the previous day. The implied volatity was 26.42, the open interest changed by 57 which increased total open position to 146
On 20 Jan TVSMOTOR was trading at 3615.70. The strike last trading price was 141.75, which was -49.25 lower than the previous day. The implied volatity was 26.9, the open interest changed by 28 which increased total open position to 85
On 19 Jan TVSMOTOR was trading at 3701.90. The strike last trading price was 191, which was 9 higher than the previous day. The implied volatity was 25.37, the open interest changed by 4 which increased total open position to 57
On 16 Jan TVSMOTOR was trading at 3667.80. The strike last trading price was 182, which was -17.4 lower than the previous day. The implied volatity was 25.81, the open interest changed by 2 which increased total open position to 52
On 14 Jan TVSMOTOR was trading at 3690.40. The strike last trading price was 199.4, which was -31.1 lower than the previous day. The implied volatity was 26.3, the open interest changed by 14 which increased total open position to 44
On 13 Jan TVSMOTOR was trading at 3755.40. The strike last trading price was 230.5, which was 12.55 higher than the previous day. The implied volatity was 22.51, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TVSMOTOR was trading at 3754.80. The strike last trading price was 217.95, which was -45.05 lower than the previous day. The implied volatity was 16.31, the open interest changed by 0 which decreased total open position to 28
On 9 Jan TVSMOTOR was trading at 3759.20. The strike last trading price was 263, which was -37 lower than the previous day. The implied volatity was 23.51, the open interest changed by 16 which increased total open position to 24
On 8 Jan TVSMOTOR was trading at 3801.70. The strike last trading price was 300, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 Jan TVSMOTOR was trading at 3840.20. The strike last trading price was 300, which was -38.75 lower than the previous day. The implied volatity was 16.95, the open interest changed by 0 which decreased total open position to 8
On 6 Jan TVSMOTOR was trading at 3866.10. The strike last trading price was 338.75, which was 59.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Jan TVSMOTOR was trading at 3864.20. The strike last trading price was 338.75, which was 59.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Jan TVSMOTOR was trading at 3847.80. The strike last trading price was 338.75, which was 59.4 higher than the previous day. The implied volatity was 18.14, the open interest changed by -1 which decreased total open position to 8
On 1 Jan TVSMOTOR was trading at 3794.40. The strike last trading price was 280, which was 65 higher than the previous day. The implied volatity was 20.81, the open interest changed by 3 which increased total open position to 9
On 31 Dec TVSMOTOR was trading at 3719.80. The strike last trading price was 215, which was 70 higher than the previous day. The implied volatity was 18.55, the open interest changed by 2 which increased total open position to 4
On 30 Dec TVSMOTOR was trading at 3634.60. The strike last trading price was 145, which was -10 lower than the previous day. The implied volatity was 16.12, the open interest changed by 0 which decreased total open position to 2
On 29 Dec TVSMOTOR was trading at 3574.20. The strike last trading price was 155, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec TVSMOTOR was trading at 3634.10. The strike last trading price was 155, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec TVSMOTOR was trading at 3665.20. The strike last trading price was 155, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec TVSMOTOR was trading at 3686.50. The strike last trading price was 155, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec TVSMOTOR was trading at 3709.60. The strike last trading price was 155, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 155, which was -66.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 155, which was -66.65 lower than the previous day. The implied volatity was 19.28, the open interest changed by 0 which decreased total open position to 2
On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 221.65, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 221.65, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 221.65, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 221.65, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 221.65, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 221.65, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 221.65, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 221.65, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 221.65, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 246.2, which was 82.6 higher than the previous day. The implied volatity was 23.6, the open interest changed by 0 which decreased total open position to 0
On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 163.6, 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 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 24FEB2026 3600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.35
Theta: -1.47
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 3816.20 | 2.3 | 0.1 | 34.74 | 175 | -28 | 495 |
| 19 Feb | 3830.10 | 2.35 | 0.5 | 31.37 | 298 | -46 | 525 |
| 18 Feb | 3885.20 | 1.85 | -1.2 | 32.7 | 306 | -68 | 570 |
| 17 Feb | 3877.80 | 2.85 | -2.65 | 31.95 | 405 | 154 | 649 |
| 16 Feb | 3807.40 | 5.55 | 0.8 | 27.56 | 436 | -87 | 499 |
| 13 Feb | 3864.60 | 5 | 0 | 28.34 | 326 | 57 | 590 |
| 12 Feb | 3881.20 | 5.1 | -1.55 | 27.94 | 445 | -77 | 528 |
| 11 Feb | 3865.10 | 6.55 | -9.65 | 27.17 | 1,607 | 80 | 606 |
| 10 Feb | 3762.40 | 16.25 | -3.1 | 24.84 | 427 | -30 | 526 |
| 9 Feb | 3764.70 | 19.1 | -8.7 | 26.12 | 448 | -41 | 553 |
| 6 Feb | 3758.50 | 26.3 | -14.6 | 26.06 | 1,016 | -95 | 595 |
| 5 Feb | 3712.70 | 40.95 | 2.35 | 27.98 | 367 | 32 | 694 |
| 4 Feb | 3727.40 | 40.25 | 4.3 | 27.38 | 554 | 21 | 663 |
| 3 Feb | 3726.30 | 38.2 | -25.85 | 26.77 | 1,093 | -21 | 642 |
| 2 Feb | 3645.80 | 60.85 | -32.55 | 26.51 | 1,190 | 50 | 666 |
| 1 Feb | 3593.80 | 93 | 28.25 | 28.41 | 1,191 | -69 | 616 |
| 30 Jan | 3677.40 | 63.45 | -7.15 | 27.38 | 1,543 | 44 | 690 |
| 29 Jan | 3655.00 | 70.5 | 19.9 | 28.03 | 3,171 | -70 | 647 |
| 28 Jan | 3728.40 | 48.8 | -88 | 28.12 | 5,434 | 282 | 717 |
| 27 Jan | 3568.00 | 137.45 | -13.1 | 35.9 | 229 | 78 | 426 |
| 23 Jan | 3549.80 | 151 | 19.8 | 33.35 | 344 | 106 | 348 |
| 22 Jan | 3570.10 | 135.4 | 26.05 | 29.28 | 294 | 63 | 241 |
| 21 Jan | 3602.00 | 107.2 | 16.35 | 29.14 | 309 | 105 | 176 |
| 20 Jan | 3615.70 | 90.85 | 22.85 | 25.04 | 62 | 25 | 71 |
| 19 Jan | 3701.90 | 68 | -11.1 | 26.78 | 22 | 14 | 47 |
| 16 Jan | 3667.80 | 79.1 | 19.1 | 26.35 | 18 | 0 | 33 |
| 14 Jan | 3690.40 | 60 | 14.65 | 23.03 | 1 | 0 | 32 |
| 13 Jan | 3755.40 | 45.35 | -9.65 | 23.53 | 1 | 0 | 0 |
| 12 Jan | 3754.80 | 55 | 3 | 26.28 | 2 | 1 | 32 |
| 9 Jan | 3759.20 | 52 | 10 | 25.12 | 1 | 0 | 31 |
| 8 Jan | 3801.70 | 42 | -2.2 | 24.52 | 2 | -1 | 31 |
| 7 Jan | 3840.20 | 44.2 | 9.2 | 27.17 | 7 | -1 | 33 |
| 6 Jan | 3866.10 | 35 | 1.8 | 25.87 | 4 | 1 | 34 |
| 5 Jan | 3864.20 | 33.2 | -10.65 | 24.47 | 2 | 0 | 33 |
| 2 Jan | 3847.80 | 43.85 | -10.7 | 27.59 | 39 | 23 | 33 |
| 1 Jan | 3794.40 | 54.55 | -24.8 | 25.96 | 10 | 7 | 8 |
| 31 Dec | 3719.80 | 79.35 | -182.2 | 26.95 | 2 | 1 | 1 |
| 30 Dec | 3634.60 | 261.55 | 0 | 1.77 | 0 | 0 | 0 |
| 29 Dec | 3574.20 | 261.55 | 0 | 0.72 | 0 | 0 | 0 |
| 26 Dec | 3634.10 | 261.55 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 3665.20 | 261.55 | 0 | 2.05 | 0 | 0 | 0 |
| 23 Dec | 3686.50 | 261.55 | 0 | 2.58 | 0 | 0 | 0 |
| 22 Dec | 3709.60 | 261.55 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 3666.00 | 261.55 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 3592.20 | 261.55 | 0 | 1.17 | 0 | 0 | 0 |
| 17 Dec | 3638.90 | 261.55 | 0 | 1.83 | 0 | 0 | 0 |
| 16 Dec | 3619.60 | 261.55 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 3639.30 | 261.55 | - | - | 0 | 0 | 0 |
| 12 Dec | 3655.20 | 261.55 | 0 | 1.96 | 0 | 0 | 0 |
| 11 Dec | 3637.40 | 261.55 | 0 | 1.81 | 0 | 0 | 0 |
| 10 Dec | 3606.60 | 261.55 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 3614.50 | 261.55 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 3612.70 | 261.55 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 3665.40 | 261.55 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 3646.40 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 3631.80 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 3670.70 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 3661.80 | 261.55 | 0 | 2.22 | 0 | 0 | 0 |
| 28 Nov | 3531.50 | 261.55 | 0 | 0.35 | 0 | 0 | 0 |
| 27 Nov | 3518.00 | - | - | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3600 expiring on 24FEB2026
Delta for 3600 PE is -0.04
Historical price for 3600 PE is as follows
On 20 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 2.3, which was 0.1 higher than the previous day. The implied volatity was 34.74, the open interest changed by -28 which decreased total open position to 495
On 19 Feb TVSMOTOR was trading at 3830.10. The strike last trading price was 2.35, which was 0.5 higher than the previous day. The implied volatity was 31.37, the open interest changed by -46 which decreased total open position to 525
On 18 Feb TVSMOTOR was trading at 3885.20. The strike last trading price was 1.85, which was -1.2 lower than the previous day. The implied volatity was 32.7, the open interest changed by -68 which decreased total open position to 570
On 17 Feb TVSMOTOR was trading at 3877.80. The strike last trading price was 2.85, which was -2.65 lower than the previous day. The implied volatity was 31.95, the open interest changed by 154 which increased total open position to 649
On 16 Feb TVSMOTOR was trading at 3807.40. The strike last trading price was 5.55, which was 0.8 higher than the previous day. The implied volatity was 27.56, the open interest changed by -87 which decreased total open position to 499
On 13 Feb TVSMOTOR was trading at 3864.60. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 28.34, the open interest changed by 57 which increased total open position to 590
On 12 Feb TVSMOTOR was trading at 3881.20. The strike last trading price was 5.1, which was -1.55 lower than the previous day. The implied volatity was 27.94, the open interest changed by -77 which decreased total open position to 528
On 11 Feb TVSMOTOR was trading at 3865.10. The strike last trading price was 6.55, which was -9.65 lower than the previous day. The implied volatity was 27.17, the open interest changed by 80 which increased total open position to 606
On 10 Feb TVSMOTOR was trading at 3762.40. The strike last trading price was 16.25, which was -3.1 lower than the previous day. The implied volatity was 24.84, the open interest changed by -30 which decreased total open position to 526
On 9 Feb TVSMOTOR was trading at 3764.70. The strike last trading price was 19.1, which was -8.7 lower than the previous day. The implied volatity was 26.12, the open interest changed by -41 which decreased total open position to 553
On 6 Feb TVSMOTOR was trading at 3758.50. The strike last trading price was 26.3, which was -14.6 lower than the previous day. The implied volatity was 26.06, the open interest changed by -95 which decreased total open position to 595
On 5 Feb TVSMOTOR was trading at 3712.70. The strike last trading price was 40.95, which was 2.35 higher than the previous day. The implied volatity was 27.98, the open interest changed by 32 which increased total open position to 694
On 4 Feb TVSMOTOR was trading at 3727.40. The strike last trading price was 40.25, which was 4.3 higher than the previous day. The implied volatity was 27.38, the open interest changed by 21 which increased total open position to 663
On 3 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was 38.2, which was -25.85 lower than the previous day. The implied volatity was 26.77, the open interest changed by -21 which decreased total open position to 642
On 2 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 60.85, which was -32.55 lower than the previous day. The implied volatity was 26.51, the open interest changed by 50 which increased total open position to 666
On 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 93, which was 28.25 higher than the previous day. The implied volatity was 28.41, the open interest changed by -69 which decreased total open position to 616
On 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 63.45, which was -7.15 lower than the previous day. The implied volatity was 27.38, the open interest changed by 44 which increased total open position to 690
On 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 70.5, which was 19.9 higher than the previous day. The implied volatity was 28.03, the open interest changed by -70 which decreased total open position to 647
On 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 48.8, which was -88 lower than the previous day. The implied volatity was 28.12, the open interest changed by 282 which increased total open position to 717
On 27 Jan TVSMOTOR was trading at 3568.00. The strike last trading price was 137.45, which was -13.1 lower than the previous day. The implied volatity was 35.9, the open interest changed by 78 which increased total open position to 426
On 23 Jan TVSMOTOR was trading at 3549.80. The strike last trading price was 151, which was 19.8 higher than the previous day. The implied volatity was 33.35, the open interest changed by 106 which increased total open position to 348
On 22 Jan TVSMOTOR was trading at 3570.10. The strike last trading price was 135.4, which was 26.05 higher than the previous day. The implied volatity was 29.28, the open interest changed by 63 which increased total open position to 241
On 21 Jan TVSMOTOR was trading at 3602.00. The strike last trading price was 107.2, which was 16.35 higher than the previous day. The implied volatity was 29.14, the open interest changed by 105 which increased total open position to 176
On 20 Jan TVSMOTOR was trading at 3615.70. The strike last trading price was 90.85, which was 22.85 higher than the previous day. The implied volatity was 25.04, the open interest changed by 25 which increased total open position to 71
On 19 Jan TVSMOTOR was trading at 3701.90. The strike last trading price was 68, which was -11.1 lower than the previous day. The implied volatity was 26.78, the open interest changed by 14 which increased total open position to 47
On 16 Jan TVSMOTOR was trading at 3667.80. The strike last trading price was 79.1, which was 19.1 higher than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 33
On 14 Jan TVSMOTOR was trading at 3690.40. The strike last trading price was 60, which was 14.65 higher than the previous day. The implied volatity was 23.03, the open interest changed by 0 which decreased total open position to 32
On 13 Jan TVSMOTOR was trading at 3755.40. The strike last trading price was 45.35, which was -9.65 lower than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TVSMOTOR was trading at 3754.80. The strike last trading price was 55, which was 3 higher than the previous day. The implied volatity was 26.28, the open interest changed by 1 which increased total open position to 32
On 9 Jan TVSMOTOR was trading at 3759.20. The strike last trading price was 52, which was 10 higher than the previous day. The implied volatity was 25.12, the open interest changed by 0 which decreased total open position to 31
On 8 Jan TVSMOTOR was trading at 3801.70. The strike last trading price was 42, which was -2.2 lower than the previous day. The implied volatity was 24.52, the open interest changed by -1 which decreased total open position to 31
On 7 Jan TVSMOTOR was trading at 3840.20. The strike last trading price was 44.2, which was 9.2 higher than the previous day. The implied volatity was 27.17, the open interest changed by -1 which decreased total open position to 33
On 6 Jan TVSMOTOR was trading at 3866.10. The strike last trading price was 35, which was 1.8 higher than the previous day. The implied volatity was 25.87, the open interest changed by 1 which increased total open position to 34
On 5 Jan TVSMOTOR was trading at 3864.20. The strike last trading price was 33.2, which was -10.65 lower than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 33
On 2 Jan TVSMOTOR was trading at 3847.80. The strike last trading price was 43.85, which was -10.7 lower than the previous day. The implied volatity was 27.59, the open interest changed by 23 which increased total open position to 33
On 1 Jan TVSMOTOR was trading at 3794.40. The strike last trading price was 54.55, which was -24.8 lower than the previous day. The implied volatity was 25.96, the open interest changed by 7 which increased total open position to 8
On 31 Dec TVSMOTOR was trading at 3719.80. The strike last trading price was 79.35, which was -182.2 lower than the previous day. The implied volatity was 26.95, the open interest changed by 1 which increased total open position to 1
On 30 Dec TVSMOTOR was trading at 3634.60. The strike last trading price was 261.55, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 29 Dec TVSMOTOR was trading at 3574.20. The strike last trading price was 261.55, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 26 Dec TVSMOTOR was trading at 3634.10. The strike last trading price was 261.55, 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 24 Dec TVSMOTOR was trading at 3665.20. The strike last trading price was 261.55, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
On 23 Dec TVSMOTOR was trading at 3686.50. The strike last trading price was 261.55, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 22 Dec TVSMOTOR was trading at 3709.60. The strike last trading price was 261.55, 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 19 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 261.55, 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 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 261.55, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 261.55, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 261.55, 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 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 261.55, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 261.55, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 261.55, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 261.55, 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 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 261.55, 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 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 261.55, 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 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 261.55, 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 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 261.55, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 261.55, 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
On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
