TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
12 May 2026 04:10 PM IST
| TVSMOTOR 26-May-2026 (13d) 3600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 3561.00 | 96.05 | -30.25 (-23.95%) | 0 | 1,946 | 301 | 1,553 | |||||||||
| 11 May | 3613.70 | 122.25 | -60.099999999999994 (-32.96%) | 39.98 | 482 | 50 | 1,249 | |||||||||
| 8 May | 3695.20 | 188.15 | 10.099999999999994 (5.67%) | 36.8 | 571 | -167 | 1,201 | |||||||||
| 7 May | 3706.70 | 177.35 | 41.94999999999999 (30.98%) | 32.43 | 2,131 | -604 | 1,370 | |||||||||
| 6 May | 3617.90 | 135 | 43.2 (47.06%) | 35.36 | 4,681 | 53 | 1,972 | |||||||||
| 5 May | 3534.40 | 92.95 | 5.5 (6.29%) | 35.35 | 1,017 | -55 | 1,928 | |||||||||
| 4 May | 3495.50 | 88.2 | -5.3999999999999915 (-5.77%) | 35.82 | 2,473 | 359 | 1,981 | |||||||||
| 30 Apr | 3492.90 | 93 | -32 (-25.60%) | 35.5 | 2,550 | 129 | 1,751 | |||||||||
| 29 Apr | 3553.90 | 124.35 | 18.44999999999999 (17.42%) | 36.28 | 7,912 | 440 | 1,623 | |||||||||
| 28 Apr | 3495.90 | 104.65 | -27.799999999999983 (-20.99%) | 36.67 | 936 | 148 | 1,182 | |||||||||
| 27 Apr | 3552.60 | 130.8 | 15.150000000000006 (13.10%) | 35.66 | 940 | 21 | 1,037 | |||||||||
| 24 Apr | 3488.20 | 116 | -4.049999999999997 (-3.37%) | 38.02 | 1,097 | 616 | 990 | |||||||||
| 23 Apr | 3513.00 | 121.4 | -75.5 (-38.34%) | 35.68 | 705 | 352 | 373 | |||||||||
| 22 Apr | 3660.70 | 192 | -98 (-33.79%) | 34.03 | 20 | 15 | 21 | |||||||||
| 21 Apr | 3752.70 | 290 | 26.94999999999999 (10.25%) | 37.22 | 0 | 0 | 6 | |||||||||
| 20 Apr | 3761.90 | 290 | -10 (-3.33%) | 37.22 | 1 | 0 | 5 | |||||||||
| 17 Apr | 3735.80 | 300 | 9.699999999999989 (3.34%) | - | 0 | 0 | 5 | |||||||||
| 16 Apr | 3757.20 | 300 | 9.699999999999989 (3.34%) | 35.41 | 0 | 0 | 5 | |||||||||
| 15 Apr | 3783.30 | 300 | 37 (14.07%) | 35.41 | 1 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 3738.10 | 263 | -115.10000000000002 (-30.44%) | 34.67 | 4 | 1 | 1 | |||||||||
| 10 Apr | 3839.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3727.10 | 378.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3701.40 | 378.1 | 0 (0.00%) | 1.71 | 0 | 0 | 0 | |||||||||
| 7 Apr | 3470.60 | 378.1 | 0 (0.00%) | 1.63 | 0 | 0 | 0 | |||||||||
| 6 Apr | 3487.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3391.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 3425.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 3363.80 | 378.1 | 0 (0.00%) | 2.89 | 0 | 0 | 0 | |||||||||
| 27 Mar | 3445.20 | 378.1 | 0 (0.00%) | 1.62 | 0 | 0 | 0 | |||||||||
| 25 Mar | 3543.20 | 378.1 | 0 (0.00%) | 0.21 | 0 | 0 | 0 | |||||||||
| 24 Mar | 3479.70 | 378.1 | 0 (0.00%) | 1.04 | 0 | 0 | 0 | |||||||||
| 23 Mar | 3412.50 | 378.1 | 0 (0.00%) | 2.4 | 0 | 0 | 0 | |||||||||
| 20 Mar | 3462.20 | 378.1 | 0 (0.00%) | 0.85 | 0 | 0 | 0 | |||||||||
| 19 Mar | 3454.20 | 378.1 | 0 (0.00%) | 1.21 | 0 | 0 | 0 | |||||||||
| 18 Mar | 3572.80 | 378.1 | 0 (0.00%) | 0.9 | 0 | 0 | 0 | |||||||||
| 17 Mar | 3492.00 | 378.1 | 0 (0.00%) | 1.69 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3374.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3324.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3422.60 | 0 | 0 (0.00%) | 1.74 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3600.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3785.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3627.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3784.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3818.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3746.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3813.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3600 expiring on 26MAY2026
Delta for 3600 CE is 0
Historical price for 3600 CE is as follows
On 12 May TVSMOTOR was trading at 3561.00. The strike last trading price was 96.05, which was -30.25 lower than the previous day. The implied volatity was 0, the open interest changed by 301 which increased total open position to 1553
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 122.25, which was -60.099999999999994 lower than the previous day. The implied volatity was 39.98, the open interest changed by 50 which increased total open position to 1249
On 8 May TVSMOTOR was trading at 3695.20. The strike last trading price was 188.15, which was 10.099999999999994 higher than the previous day. The implied volatity was 36.8, the open interest changed by -167 which decreased total open position to 1201
On 7 May TVSMOTOR was trading at 3706.70. The strike last trading price was 177.35, which was 41.94999999999999 higher than the previous day. The implied volatity was 32.43, the open interest changed by -604 which decreased total open position to 1370
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 135, which was 43.2 higher than the previous day. The implied volatity was 35.36, the open interest changed by 53 which increased total open position to 1972
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 92.95, which was 5.5 higher than the previous day. The implied volatity was 35.35, the open interest changed by -55 which decreased total open position to 1928
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 88.2, which was -5.3999999999999915 lower than the previous day. The implied volatity was 35.82, the open interest changed by 359 which increased total open position to 1981
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 93, which was -32 lower than the previous day. The implied volatity was 35.5, the open interest changed by 129 which increased total open position to 1751
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 124.35, which was 18.44999999999999 higher than the previous day. The implied volatity was 36.28, the open interest changed by 440 which increased total open position to 1623
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 104.65, which was -27.799999999999983 lower than the previous day. The implied volatity was 36.67, the open interest changed by 148 which increased total open position to 1182
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 130.8, which was 15.150000000000006 higher than the previous day. The implied volatity was 35.66, the open interest changed by 21 which increased total open position to 1037
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 116, which was -4.049999999999997 lower than the previous day. The implied volatity was 38.02, the open interest changed by 616 which increased total open position to 990
On 23 Apr TVSMOTOR was trading at 3513.00. The strike last trading price was 121.4, which was -75.5 lower than the previous day. The implied volatity was 35.68, the open interest changed by 352 which increased total open position to 373
On 22 Apr TVSMOTOR was trading at 3660.70. The strike last trading price was 192, which was -98 lower than the previous day. The implied volatity was 34.03, the open interest changed by 15 which increased total open position to 21
On 21 Apr TVSMOTOR was trading at 3752.70. The strike last trading price was 290, which was 26.94999999999999 higher than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 6
On 20 Apr TVSMOTOR was trading at 3761.90. The strike last trading price was 290, which was -10 lower than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 5
On 17 Apr TVSMOTOR was trading at 3735.80. The strike last trading price was 300, which was 9.699999999999989 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Apr TVSMOTOR was trading at 3757.20. The strike last trading price was 300, which was 9.699999999999989 higher than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 5
On 15 Apr TVSMOTOR was trading at 3783.30. The strike last trading price was 300, which was 37 higher than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 4
On 13 Apr TVSMOTOR was trading at 3738.10. The strike last trading price was 263, which was -115.10000000000002 lower than the previous day. The implied volatity was 34.67, the open interest changed by 1 which increased total open position to 1
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 378.1, 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 378.1, which was 0 lower than the previous day. The implied volatity was 1.71, 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 378.1, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TVSMOTOR was trading at 3487.80. 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 Apr TVSMOTOR was trading at 3391.40. 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 1 Apr TVSMOTOR was trading at 3425.80. 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 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 378.1, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 378.1, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 378.1, which was 0 lower than the previous day. The implied volatity was 0.21, 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 378.1, which was 0 lower than the previous day. The implied volatity was 1.04, 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 378.1, which was 0 lower than the previous day. The implied volatity was 2.4, 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 378.1, which was 0 lower than the previous day. The implied volatity was 0.85, 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 378.1, which was 0 lower than the previous day. The implied volatity was 1.21, 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 378.1, which was 0 lower than the previous day. The implied volatity was 0.9, 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 378.1, which was 0 lower than the previous day. The implied volatity was 1.69, 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 -, 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 13 Mar TVSMOTOR was trading at 3324.50. 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 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.74, 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 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 Mar TVSMOTOR was trading at 3785.10. 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 9 Mar TVSMOTOR was trading at 3627.80. 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 6 Mar TVSMOTOR was trading at 3784.00. 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 5 Mar TVSMOTOR was trading at 3818.40. 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 4 Mar TVSMOTOR was trading at 3746.70. 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 2 Mar TVSMOTOR was trading at 3813.10. 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
| TVSMOTOR 26-May-2026 (13d) 3600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 3561.00 | 130.8 | 26.05000000000001 (24.87%) | 0 | 2,411 | 138 | 757 |
| 11 May | 3613.70 | 110.45 | 42 (61.36%) | 39.14 | 769 | 59 | 618 |
| 8 May | 3695.20 | 69 | 4.650000000000006 (7.23%) | 35.64 | 1,294 | 49 | 556 |
| 7 May | 3706.70 | 65.45 | -37.55 (-36.46%) | 34.28 | 856 | 3 | 508 |
| 6 May | 3617.90 | 104.95 | -43.39999999999999 (-29.26%) | 34.81 | 595 | 35 | 505 |
| 5 May | 3534.40 | 147 | -29.849999999999994 (-16.88%) | 33.12 | 92 | -2 | 469 |
| 4 May | 3495.50 | 173.5 | -5.400000000000006 (-3.02%) | 35.34 | 145 | -5 | 472 |
| 30 Apr | 3492.90 | 186.25 | 38.05000000000001 (25.67%) | 35.47 | 167 | -29 | 448 |
| 29 Apr | 3553.90 | 149.5 | -35.25 (-19.08%) | 33.76 | 446 | 125 | 474 |
| 28 Apr | 3495.90 | 187.75 | 31.55000000000001 (20.20%) | 34.85 | 266 | 104 | 350 |
| 27 Apr | 3552.60 | 156.9 | -46.79999999999998 (-22.97%) | 34.7 | 131 | 36 | 246 |
| 24 Apr | 3488.20 | 204.7 | 19.69999999999999 (10.65%) | 36.05 | 252 | 125 | 212 |
| 23 Apr | 3513.00 | 185 | 79.05 (74.61%) | 34.89 | 104 | 42 | 88 |
| 22 Apr | 3660.70 | 109.05 | 30.25 (38.39%) | 32.96 | 19 | 9 | 46 |
| 21 Apr | 3752.70 | 79 | -11 (-12.22%) | 32.81 | 21 | 7 | 27 |
| 20 Apr | 3761.90 | 90 | 90 | - | 0 | 0 | 20 |
| 17 Apr | 3735.80 | 90 | 90 (-10.89%) | 32.56 | 0 | 0 | 20 |
| 16 Apr | 3757.20 | 90 | -11 (-10.89%) | 32.56 | 3 | 1 | 18 |
| 15 Apr | 3783.30 | 101 | 101 | - | 0 | 0 | 17 |
| 13 Apr | 3738.10 | 101 | 21 (26.25%) | 33.89 | 2 | 1 | 16 |
| 10 Apr | 3839.90 | 80 | -21.549999999999997 (-21.22%) | 32.8 | 7 | 4 | 14 |
| 9 Apr | 3727.10 | 102.35 | -6 (-5.54%) | 32.88 | 9 | 6 | 9 |
| 8 Apr | 3701.40 | 108.35 | 5.75 (5.60%) | 32.59 | 5 | 0 | 0 |
| 7 Apr | 3470.60 | 102.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 3487.80 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 3391.40 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 3425.80 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 3363.80 | 102.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 3445.20 | 102.6 | 0 (0.00%) | 0.09 | 0 | 0 | 0 |
| 25 Mar | 3543.20 | 102.6 | 0 (0.00%) | 0.16 | 0 | 0 | 0 |
| 24 Mar | 3479.70 | 102.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 3412.50 | 102.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 3462.20 | 102.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 3454.20 | 102.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 3572.80 | 102.6 | 0 (0.00%) | 0.63 | 0 | 0 | 0 |
| 17 Mar | 3492.00 | 102.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 3374.80 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 3324.50 | 102.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 3422.60 | 102.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 3600.80 | 102.6 | 0 (0.00%) | 1.13 | 0 | 0 | 0 |
| 10 Mar | 3785.10 | 102.6 | 0 (0.00%) | 2.68 | 0 | 0 | 0 |
| 9 Mar | 3627.80 | 102.6 | 0 (0.00%) | 1.63 | 0 | 0 | 0 |
| 6 Mar | 3784.00 | 102.6 | 0 (0.00%) | 4.05 | 0 | 0 | 0 |
| 5 Mar | 3818.40 | 102.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 3746.70 | 102.6 | 0 (0.00%) | 2.85 | 0 | 0 | 0 |
| 2 Mar | 3813.10 | 102.6 | 0 (0.00%) | 4.07 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3600 expiring on 26MAY2026
Delta for 3600 PE is 0
Historical price for 3600 PE is as follows
On 12 May TVSMOTOR was trading at 3561.00. The strike last trading price was 130.8, which was 26.05000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by 138 which increased total open position to 757
On 11 May TVSMOTOR was trading at 3613.70. The strike last trading price was 110.45, which was 42 higher than the previous day. The implied volatity was 39.14, the open interest changed by 59 which increased total open position to 618
On 8 May TVSMOTOR was trading at 3695.20. The strike last trading price was 69, which was 4.650000000000006 higher than the previous day. The implied volatity was 35.64, the open interest changed by 49 which increased total open position to 556
On 7 May TVSMOTOR was trading at 3706.70. The strike last trading price was 65.45, which was -37.55 lower than the previous day. The implied volatity was 34.28, the open interest changed by 3 which increased total open position to 508
On 6 May TVSMOTOR was trading at 3617.90. The strike last trading price was 104.95, which was -43.39999999999999 lower than the previous day. The implied volatity was 34.81, the open interest changed by 35 which increased total open position to 505
On 5 May TVSMOTOR was trading at 3534.40. The strike last trading price was 147, which was -29.849999999999994 lower than the previous day. The implied volatity was 33.12, the open interest changed by -2 which decreased total open position to 469
On 4 May TVSMOTOR was trading at 3495.50. The strike last trading price was 173.5, which was -5.400000000000006 lower than the previous day. The implied volatity was 35.34, the open interest changed by -5 which decreased total open position to 472
On 30 Apr TVSMOTOR was trading at 3492.90. The strike last trading price was 186.25, which was 38.05000000000001 higher than the previous day. The implied volatity was 35.47, the open interest changed by -29 which decreased total open position to 448
On 29 Apr TVSMOTOR was trading at 3553.90. The strike last trading price was 149.5, which was -35.25 lower than the previous day. The implied volatity was 33.76, the open interest changed by 125 which increased total open position to 474
On 28 Apr TVSMOTOR was trading at 3495.90. The strike last trading price was 187.75, which was 31.55000000000001 higher than the previous day. The implied volatity was 34.85, the open interest changed by 104 which increased total open position to 350
On 27 Apr TVSMOTOR was trading at 3552.60. The strike last trading price was 156.9, which was -46.79999999999998 lower than the previous day. The implied volatity was 34.7, the open interest changed by 36 which increased total open position to 246
On 24 Apr TVSMOTOR was trading at 3488.20. The strike last trading price was 204.7, which was 19.69999999999999 higher than the previous day. The implied volatity was 36.05, the open interest changed by 125 which increased total open position to 212
On 23 Apr TVSMOTOR was trading at 3513.00. The strike last trading price was 185, which was 79.05 higher than the previous day. The implied volatity was 34.89, the open interest changed by 42 which increased total open position to 88
On 22 Apr TVSMOTOR was trading at 3660.70. The strike last trading price was 109.05, which was 30.25 higher than the previous day. The implied volatity was 32.96, the open interest changed by 9 which increased total open position to 46
On 21 Apr TVSMOTOR was trading at 3752.70. The strike last trading price was 79, which was -11 lower than the previous day. The implied volatity was 32.81, the open interest changed by 7 which increased total open position to 27
On 20 Apr TVSMOTOR was trading at 3761.90. The strike last trading price was 90, which was 90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Apr TVSMOTOR was trading at 3735.80. The strike last trading price was 90, which was 90 higher than the previous day. The implied volatity was 32.56, the open interest changed by 0 which decreased total open position to 20
On 16 Apr TVSMOTOR was trading at 3757.20. The strike last trading price was 90, which was -11 lower than the previous day. The implied volatity was 32.56, the open interest changed by 1 which increased total open position to 18
On 15 Apr TVSMOTOR was trading at 3783.30. The strike last trading price was 101, which was 101 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 13 Apr TVSMOTOR was trading at 3738.10. The strike last trading price was 101, which was 21 higher than the previous day. The implied volatity was 33.89, the open interest changed by 1 which increased total open position to 16
On 10 Apr TVSMOTOR was trading at 3839.90. The strike last trading price was 80, which was -21.549999999999997 lower than the previous day. The implied volatity was 32.8, the open interest changed by 4 which increased total open position to 14
On 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 102.35, which was -6 lower than the previous day. The implied volatity was 32.88, the open interest changed by 6 which increased total open position to 9
On 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 108.35, which was 5.75 higher than the previous day. The implied volatity was 32.59, 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 102.6, 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 Apr TVSMOTOR was trading at 3487.80. 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 Apr TVSMOTOR was trading at 3391.40. 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 1 Apr TVSMOTOR was trading at 3425.80. 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 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 102.6, 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 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 102.6, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 102.6, 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 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 102.6, 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 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 102.6, 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 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 102.6, 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 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 102.6, 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 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 102.6, which was 0 lower than the previous day. The implied volatity was 0.63, 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 102.6, 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 16 Mar TVSMOTOR was trading at 3374.80. 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 13 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 102.6, 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 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 102.6, 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 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 102.6, which was 0 lower than the previous day. The implied volatity was 1.13, 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 102.6, which was 0 lower than the previous day. The implied volatity was 2.68, 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 102.6, which was 0 lower than the previous day. The implied volatity was 1.63, 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 102.6, which was 0 lower than the previous day. The implied volatity was 4.05, 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 102.6, 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 Mar TVSMOTOR was trading at 3746.70. The strike last trading price was 102.6, which was 0 lower than the previous day. The implied volatity was 2.85, 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 102.6, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
