TVSMOTOR

Tvs Motor Company Ltd

3665.2 -21.30 (-0.58%)

L: 3651.1 H: 3716.1

Back to Option Chain

Historical option data for TVSMOTOR
24 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TVSMOTOR 27-JAN-2026 3600 CE
Delta: 0.64 Vega: 4.16 Theta: -2.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3665.20	154 ₹ 26,950	-6 -1050.00	23.82	37 6,475	7 1,225	140 24,500
23 Dec	3686.50	160 ₹ 28,000	-20.6 -3605.00	19.55	40 7,000	1 175	134 23,450
22 Dec	3709.60	180 ₹ 31,500	24.6 4305.00	19.66	126 22,050	5 875	133 23,275
19 Dec	3666.00	155.25 ₹ 27,168.75	49 8575.00	19.92	93 16,275	-8 -1,400	127 22,225
18 Dec	3592.20	108.5 ₹ 18,987.5	-23.6 -4130.00	18.42	101 17,675	37 6,475	134 23,450
17 Dec	3638.90	132.1 ₹ 23,117.5	4.35 761.25	18.05	60 10,500	6 1,050	97 16,975
16 Dec	3619.60	125 ₹ 21,875	-11 -1925.00	18.82	10 1,750	5 875	90 15,750
15 Dec	3639.30	136 ₹ 23,800	-14.65 -2563.75	17.26	37 6,475	10 1,750	86 15,050
12 Dec	3655.20	150.65 ₹ 26,363.75	9.15 1601.25	17.82	32 5,600	10 1,750	76 13,300
11 Dec	3637.40	141.5 ₹ 24,762.5	14.3 2502.50	19.37	24 4,200	3 525	66 11,550
10 Dec	3606.60	127.2 ₹ 22,260	-7.65 -1338.75	18.78	17 2,975	-6 -1,050	63 11,025
9 Dec	3614.50	134.85 ₹ 23,598.75	3.75 656.25	19.38	21 3,675	4 700	69 12,075
8 Dec	3612.70	130 ₹ 22,750	-51.45 -9003.75	18.94	39 6,825	27 4,725	65 11,375
5 Dec	3665.40	181.45 ₹ 31,753.75	8.6 1505.00	20.34	2 350	0 0	38 6,650
4 Dec	3646.40	172.85 ₹ 30,248.75	20.1 3517.50	22.30	1 175	0 0	38 6,650
3 Dec	3631.80	152.75 ₹ 26,731.25	-25.25 -4418.75	18.64	10 1,750	7 1,225	37 6,475
2 Dec	3670.70	178 ₹ 31,150	-6 -1050.00	19.12	20 3,500	1 175	26 4,550
1 Dec	3661.80	184 ₹ 32,200	54 9450.00	20.12	31 5,425	24 4,200	26 4,550
28 Nov	3531.50	130 ₹ 22,750	10 1750.00	23.27	2 350	0 0	1 175
27 Nov	3518.00	120 ₹ 21,000	-107 -18725.00	22.14	4 700	1 175	1 175
26 Nov	3538.60	227 ₹ 39,725	0 0.00	0.01	0 0	0 0	0 0

24 Nov	3441.50	227 ₹ 39,725	0 0.00	1.86	0 0	0 0	0 0
20 Nov	3486.40	227 ₹ 39,725	0 0.00	-	0 0	0 0	0 0
17 Nov	3475.40	227 ₹ 39,725	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	227 ₹ 39,725	0 0.00	2.36	0 0	0 0	0 0
12 Nov	3454.50	227 ₹ 39,725	0 0.00	1.17	0 0	0 0	0 0
11 Nov	3474.20	227 ₹ 39,725	0 0.00	0.93	0 0	0 0	0 0
10 Nov	3490.80	227 ₹ 39,725	0 0.00	0.57	0 0	0 0	0 0
4 Nov	3473.10	227 ₹ 39,725	0 0.00	0.82	0 0	0 0	0 0
3 Nov	3510.50	227 ₹ 39,725	0 0.00	0.14	0 0	0 0	0 0
31 Oct	3508.70	227 ₹ 39,725	0 0.00	-	0 0	0 0	0 0
30 Oct	3491.70	227 ₹ 39,725	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3600 expiring on 27JAN2026

Delta for 3600 CE is 0.64

Historical price for 3600 CE is as follows

On 24 Dec TVSMOTOR was trading at 3665.20. The strike last trading price was 154, which was -6 lower than the previous day. The implied volatity was 23.82, the open interest changed by 7 which increased total open position to 140

On 23 Dec TVSMOTOR was trading at 3686.50. The strike last trading price was 160, which was -20.6 lower than the previous day. The implied volatity was 19.55, the open interest changed by 1 which increased total open position to 134

On 22 Dec TVSMOTOR was trading at 3709.60. The strike last trading price was 180, which was 24.6 higher than the previous day. The implied volatity was 19.66, the open interest changed by 5 which increased total open position to 133

On 19 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 155.25, which was 49 higher than the previous day. The implied volatity was 19.92, the open interest changed by -8 which decreased total open position to 127

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 108.5, which was -23.6 lower than the previous day. The implied volatity was 18.42, the open interest changed by 37 which increased total open position to 134

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 132.1, which was 4.35 higher than the previous day. The implied volatity was 18.05, the open interest changed by 6 which increased total open position to 97

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 125, which was -11 lower than the previous day. The implied volatity was 18.82, the open interest changed by 5 which increased total open position to 90

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 136, which was -14.65 lower than the previous day. The implied volatity was 17.26, the open interest changed by 10 which increased total open position to 86

On 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 150.65, which was 9.15 higher than the previous day. The implied volatity was 17.82, the open interest changed by 10 which increased total open position to 76

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 141.5, which was 14.3 higher than the previous day. The implied volatity was 19.37, the open interest changed by 3 which increased total open position to 66

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 127.2, which was -7.65 lower than the previous day. The implied volatity was 18.78, the open interest changed by -6 which decreased total open position to 63

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 134.85, which was 3.75 higher than the previous day. The implied volatity was 19.38, the open interest changed by 4 which increased total open position to 69

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 130, which was -51.45 lower than the previous day. The implied volatity was 18.94, the open interest changed by 27 which increased total open position to 65

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 181.45, which was 8.6 higher than the previous day. The implied volatity was 20.34, the open interest changed by 0 which decreased total open position to 38

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 172.85, which was 20.1 higher than the previous day. The implied volatity was 22.30, the open interest changed by 0 which decreased total open position to 38

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 152.75, which was -25.25 lower than the previous day. The implied volatity was 18.64, the open interest changed by 7 which increased total open position to 37

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 178, which was -6 lower than the previous day. The implied volatity was 19.12, the open interest changed by 1 which increased total open position to 26

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 184, which was 54 higher than the previous day. The implied volatity was 20.12, the open interest changed by 24 which increased total open position to 26

On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 130, which was 10 higher than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 1

On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 120, which was -107 lower than the previous day. The implied volatity was 22.14, the open interest changed by 1 which increased total open position to 1

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 227, 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 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 227, 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 14 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TVSMOTOR was trading at 3454.50. The strike last trading price was 227, 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 11 Nov TVSMOTOR was trading at 3474.20. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TVSMOTOR was trading at 3490.80. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TVSMOTOR was trading at 3473.10. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TVSMOTOR was trading at 3510.50. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TVSMOTOR was trading at 3508.70. The strike last trading price was 227, 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 Oct TVSMOTOR was trading at 3491.70. The strike last trading price was 227, 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 27JAN2026 3600 PE
Delta: -0.35 Vega: 4.13 Theta: -1.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3665.20	62 ₹ 10,850	10.25 1793.75	22.66	431 75,425	129 22,575	453 79,275
23 Dec	3686.50	51.8 ₹ 9,065	3.3 577.50	22.44	223 39,025	117 20,475	324 56,700
22 Dec	3709.60	48 ₹ 8,400	-10.25 -1793.75	23.03	293 51,275	70 12,250	207 36,225
19 Dec	3666.00	58.3 ₹ 10,202.5	-36.8 -6440.00	21.69	64 11,200	12 2,100	137 23,975
18 Dec	3592.20	92.8 ₹ 16,240	18.15 3176.25	23.61	111 19,425	35 6,125	124 21,700
17 Dec	3638.90	74.65 ₹ 13,063.75	-3.45 -603.75	22.80	28 4,900	2 350	88 15,400
16 Dec	3619.60	78.1 ₹ 13,667.5	1 175.00	21.77	37 6,475	20 3,500	86 15,050
15 Dec	3639.30	77.1 ₹ 13,492.5	5.8 1015.00	23.46	8 1,400	3 525	66 11,550
12 Dec	3655.20	70.6 ₹ 12,355	-7.8 -1365.00	22.39	28 4,900	12 2,100	64 11,200
11 Dec	3637.40	79 ₹ 13,825	-19 -3325.00	21.89	22 3,850	6 1,050	52 9,100
10 Dec	3606.60	98 ₹ 17,150	10.3 1802.50	23.86	7 1,225	4 700	46 8,050
9 Dec	3614.50	88.1 ₹ 15,417.5	-6.9 -1207.50	22.17	31 5,425	18 3,150	43 7,525
8 Dec	3612.70	95 ₹ 16,625	23.9 4182.50	22.82	5 875	1 175	23 4,025
5 Dec	3665.40	71.1 ₹ 12,442.5	-15.9 -2782.50	22.21	11 1,925	8 1,400	19 3,325
4 Dec	3646.40	87 ₹ 15,225	-8 -1400.00	23.02	7 1,225	6 1,050	10 1,750
3 Dec	3631.80	95 ₹ 16,625	-54.5 -9537.50	23.60	6 1,050	1 175	3 525
2 Dec	3670.70	149.5 ₹ 26,162.5	-61.05 -10683.75	-	0 0	0 0	0 0
1 Dec	3661.80	149.5 ₹ 26,162.5	-61.05 -10683.75	-	0 0	0 0	0 0
28 Nov	3531.50	149.5 ₹ 26,162.5	-61.05 -10683.75	-	0 0	0 0	0 0
27 Nov	3518.00	149.5 ₹ 26,162.5	-61.05 -10683.75	-	0 0	2 350	0 0
26 Nov	3538.60	149.5 ₹ 26,162.5	-61.05 -10683.75	25.67	2 350	0 0	0 0
24 Nov	3441.50	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
20 Nov	3486.40	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
17 Nov	3475.40	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3454.50	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3474.20	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3490.80	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
4 Nov	3473.10	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3510.50	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
31 Oct	3508.70	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3491.70	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3600 expiring on 27JAN2026

Delta for 3600 PE is -0.35

Historical price for 3600 PE is as follows

On 24 Dec TVSMOTOR was trading at 3665.20. The strike last trading price was 62, which was 10.25 higher than the previous day. The implied volatity was 22.66, the open interest changed by 129 which increased total open position to 453

On 23 Dec TVSMOTOR was trading at 3686.50. The strike last trading price was 51.8, which was 3.3 higher than the previous day. The implied volatity was 22.44, the open interest changed by 117 which increased total open position to 324

On 22 Dec TVSMOTOR was trading at 3709.60. The strike last trading price was 48, which was -10.25 lower than the previous day. The implied volatity was 23.03, the open interest changed by 70 which increased total open position to 207

On 19 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 58.3, which was -36.8 lower than the previous day. The implied volatity was 21.69, the open interest changed by 12 which increased total open position to 137

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 92.8, which was 18.15 higher than the previous day. The implied volatity was 23.61, the open interest changed by 35 which increased total open position to 124

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 74.65, which was -3.45 lower than the previous day. The implied volatity was 22.80, the open interest changed by 2 which increased total open position to 88

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 78.1, which was 1 higher than the previous day. The implied volatity was 21.77, the open interest changed by 20 which increased total open position to 86

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 77.1, which was 5.8 higher than the previous day. The implied volatity was 23.46, the open interest changed by 3 which increased total open position to 66

On 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 70.6, which was -7.8 lower than the previous day. The implied volatity was 22.39, the open interest changed by 12 which increased total open position to 64

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 79, which was -19 lower than the previous day. The implied volatity was 21.89, the open interest changed by 6 which increased total open position to 52

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 98, which was 10.3 higher than the previous day. The implied volatity was 23.86, the open interest changed by 4 which increased total open position to 46

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 88.1, which was -6.9 lower than the previous day. The implied volatity was 22.17, the open interest changed by 18 which increased total open position to 43

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 95, which was 23.9 higher than the previous day. The implied volatity was 22.82, the open interest changed by 1 which increased total open position to 23

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 71.1, which was -15.9 lower than the previous day. The implied volatity was 22.21, the open interest changed by 8 which increased total open position to 19

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 87, which was -8 lower than the previous day. The implied volatity was 23.02, the open interest changed by 6 which increased total open position to 10

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 95, which was -54.5 lower than the previous day. The implied volatity was 23.60, the open interest changed by 1 which increased total open position to 3

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 149.5, which was -61.05 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 149.5, which was -61.05 lower than the previous day. The implied volatity was -, 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 149.5, which was -61.05 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 149.5, which was -61.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 149.5, which was -61.05 lower than the previous day. The implied volatity was 25.67, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 210.55, 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 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 210.55, 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 17 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 210.55, 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 14 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 210.55, 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 12 Nov TVSMOTOR was trading at 3454.50. The strike last trading price was 210.55, 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 11 Nov TVSMOTOR was trading at 3474.20. The strike last trading price was 210.55, 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 10 Nov TVSMOTOR was trading at 3490.80. The strike last trading price was 210.55, 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 Nov TVSMOTOR was trading at 3473.10. The strike last trading price was 210.55, 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 3 Nov TVSMOTOR was trading at 3510.50. The strike last trading price was 210.55, 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 31 Oct TVSMOTOR was trading at 3508.70. The strike last trading price was 210.55, 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 30 Oct TVSMOTOR was trading at 3491.70. The strike last trading price was 210.55, 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

Related Pages for TVSMOTOR

TVSMOTOR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD