TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
20 Apr 2026 04:10 PM IST
| TVSMOTOR 28-Apr-2026 (7d) 3620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.02
Theta: -4.71
Gamma: 0.0014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 3761.90 | 176.4 | -16.299999999999983 | 40.89 | 15 | -3 | 208 | |||||||||
| 17 Apr | 3735.80 | 192.7 | 0 | 37.28 | 0 | 0 | 211 | |||||||||
| 16 Apr | 3757.20 | 192.7 | 8.699999999999989 | 37.28 | 234 | 185 | 211 | |||||||||
| 15 Apr | 3783.30 | 184 | 0 | - | 0 | 0 | 26 | |||||||||
| 13 Apr | 3738.10 | 184 | -47.349999999999994 | 35.31 | 2 | -1 | 27 | |||||||||
| 10 Apr | 3839.90 | 231.35 | 53.75 | 35.55 | 5 | -3 | 27 | |||||||||
| 9 Apr | 3727.10 | 177.6 | 14.7 | 33.53 | 12 | -4 | 29 | |||||||||
| 8 Apr | 3701.40 | 162.9 | 99 | 30.57 | 15 | 1 | 33 | |||||||||
| 7 Apr | 3470.60 | 63.9 | -11.4 | 34.38 | 22 | -1 | 32 | |||||||||
| 6 Apr | 3487.80 | 75.75 | 29.1 | 35.83 | 63 | 6 | 33 | |||||||||
| 2 Apr | 3391.40 | 48.15 | -11.6 | 33.34 | 63 | -9 | 27 | |||||||||
| 1 Apr | 3425.80 | 60.15 | 10.25 | 32.06 | 74 | 20 | 36 | |||||||||
| 30 Mar | 3363.80 | 49.9 | -29.35 | 34.63 | 27 | 6 | 15 | |||||||||
| 27 Mar | 3445.20 | 78.45 | -36.6 | 33.56 | 17 | 1 | 9 | |||||||||
| 25 Mar | 3543.20 | 115.05 | 21.05 | 31.05 | 12 | 2 | 7 | |||||||||
| 24 Mar | 3479.70 | 94 | 16.2 | 31.83 | 1 | 0 | 5 | |||||||||
| 23 Mar | 3412.50 | 77.8 | -43.4 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 3462.20 | 77.8 | -43.4 | - | 0 | 1 | 0 | |||||||||
| 19 Mar | 3454.20 | 77.8 | -43.4 | 26.33 | 8 | 0 | 4 | |||||||||
| 18 Mar | 3572.80 | 121.2 | -200.1 | 26.88 | 4 | 3 | 3 | |||||||||
| 17 Mar | 3492.00 | 321.3 | 0 | 1.72 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3374.80 | 321.3 | 0 | 4.77 | 0 | 0 | 0 | |||||||||
| 13 Mar | 3324.50 | 321.3 | 0 | 5.23 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3422.60 | 321.3 | 0 | 3.46 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 3600.80 | 321.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3785.10 | 321.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3627.80 | 321.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3784.00 | 321.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3818.40 | 321.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3746.70 | 321.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3813.10 | 321.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3869.70 | 321.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 3954.20 | 321.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3932.00 | 321.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3620 expiring on 28APR2026
Delta for 3620 CE is 0.74
Historical price for 3620 CE is as follows
On 20 Apr TVSMOTOR was trading at 3761.90. The strike last trading price was 176.4, which was -16.299999999999983 lower than the previous day. The implied volatity was 40.89, the open interest changed by -3 which decreased total open position to 208
On 17 Apr TVSMOTOR was trading at 3735.80. The strike last trading price was 192.7, which was 0 lower than the previous day. The implied volatity was 37.28, the open interest changed by 0 which decreased total open position to 211
On 16 Apr TVSMOTOR was trading at 3757.20. The strike last trading price was 192.7, which was 8.699999999999989 higher than the previous day. The implied volatity was 37.28, the open interest changed by 185 which increased total open position to 211
On 15 Apr TVSMOTOR was trading at 3783.30. The strike last trading price was 184, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 13 Apr TVSMOTOR was trading at 3738.10. The strike last trading price was 184, which was -47.349999999999994 lower than the previous day. The implied volatity was 35.31, the open interest changed by -1 which decreased total open position to 27
On 10 Apr TVSMOTOR was trading at 3839.90. The strike last trading price was 231.35, which was 53.75 higher than the previous day. The implied volatity was 35.55, the open interest changed by -3 which decreased total open position to 27
On 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 177.6, which was 14.7 higher than the previous day. The implied volatity was 33.53, the open interest changed by -4 which decreased total open position to 29
On 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 162.9, which was 99 higher than the previous day. The implied volatity was 30.57, the open interest changed by 1 which increased total open position to 33
On 7 Apr TVSMOTOR was trading at 3470.60. The strike last trading price was 63.9, which was -11.4 lower than the previous day. The implied volatity was 34.38, the open interest changed by -1 which decreased total open position to 32
On 6 Apr TVSMOTOR was trading at 3487.80. The strike last trading price was 75.75, which was 29.1 higher than the previous day. The implied volatity was 35.83, the open interest changed by 6 which increased total open position to 33
On 2 Apr TVSMOTOR was trading at 3391.40. The strike last trading price was 48.15, which was -11.6 lower than the previous day. The implied volatity was 33.34, the open interest changed by -9 which decreased total open position to 27
On 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 60.15, which was 10.25 higher than the previous day. The implied volatity was 32.06, the open interest changed by 20 which increased total open position to 36
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 49.9, which was -29.35 lower than the previous day. The implied volatity was 34.63, the open interest changed by 6 which increased total open position to 15
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 78.45, which was -36.6 lower than the previous day. The implied volatity was 33.56, the open interest changed by 1 which increased total open position to 9
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 115.05, which was 21.05 higher than the previous day. The implied volatity was 31.05, the open interest changed by 2 which increased total open position to 7
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 94, which was 16.2 higher than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 5
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 77.8, which was -43.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 77.8, which was -43.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 77.8, which was -43.4 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 4
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 121.2, which was -200.1 lower than the previous day. The implied volatity was 26.88, the open interest changed by 3 which increased total open position to 3
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 321.3, which was 0 lower than the previous day. The implied volatity was 1.72, 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 321.3, which was 0 lower than the previous day. The implied volatity was 4.77, 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 321.3, which was 0 lower than the previous day. The implied volatity was 5.23, 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 321.3, which was 0 lower than the previous day. The implied volatity was 3.46, 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 321.3, 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 321.3, 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 321.3, 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 321.3, 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 321.3, 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 321.3, 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 321.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TVSMOTOR was trading at 3869.70. The strike last trading price was 321.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TVSMOTOR was trading at 3954.20. The strike last trading price was 321.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TVSMOTOR was trading at 3932.00. The strike last trading price was 321.3, 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 28-Apr-2026 (7d) 3620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.02
Theta: -3.46
Gamma: 0.00135
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 3761.90 | 27.9 | -13.350000000000001 | 38.14 | 19 | -7 | 512 |
| 17 Apr | 3735.80 | 38.85 | -4.549999999999997 | 33.73 | 80 | -1 | 520 |
| 16 Apr | 3757.20 | 39.7 | -19.449999999999996 | 36.3 | 638 | 474 | 522 |
| 15 Apr | 3783.30 | 58.8 | 58.8 | - | 0 | 0 | 48 |
| 13 Apr | 3738.10 | 58.8 | 23.949999999999996 | 37.36 | 78 | 16 | 49 |
| 10 Apr | 3839.90 | 34.95 | -28.15 | 34.64 | 33 | 0 | 34 |
| 9 Apr | 3727.10 | 63.1 | -8.85 | 33.3 | 58 | 10 | 34 |
| 8 Apr | 3701.40 | 73.25 | 7.4 | 34.38 | 114 | 29 | 31 |
| 7 Apr | 3470.60 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 6 Apr | 3487.80 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 2 Apr | 3391.40 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 1 Apr | 3425.80 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 30 Mar | 3363.80 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 27 Mar | 3445.20 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 25 Mar | 3543.20 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 24 Mar | 3479.70 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 23 Mar | 3412.50 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 20 Mar | 3462.20 | 65.85 | -17.85 | - | 0 | 0 | 0 |
| 19 Mar | 3454.20 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 18 Mar | 3572.80 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 17 Mar | 3492.00 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 16 Mar | 3374.80 | 65.85 | -17.85 | - | 0 | 0 | 0 |
| 13 Mar | 3324.50 | 65.85 | -17.85 | - | 0 | 0 | 0 |
| 12 Mar | 3422.60 | 65.85 | -17.85 | - | 0 | 0 | 0 |
| 11 Mar | 3600.80 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 10 Mar | 3785.10 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 9 Mar | 3627.80 | 65.85 | -17.85 | - | 0 | 0 | 0 |
| 6 Mar | 3784.00 | 65.85 | -17.85 | - | 0 | 0 | 2 |
| 5 Mar | 3818.40 | 65.85 | -17.85 | 28.42 | 2 | 0 | 0 |
| 4 Mar | 3746.70 | 83.7 | 0 | 3.27 | 0 | 0 | 0 |
| 2 Mar | 3813.10 | 83.7 | 0 | 4.25 | 0 | 0 | 0 |
| 27 Feb | 3869.70 | 83.7 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 3954.20 | 83.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 3932.00 | 83.7 | 0 | 6.09 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3620 expiring on 28APR2026
Delta for 3620 PE is -0.22
Historical price for 3620 PE is as follows
On 20 Apr TVSMOTOR was trading at 3761.90. The strike last trading price was 27.9, which was -13.350000000000001 lower than the previous day. The implied volatity was 38.14, the open interest changed by -7 which decreased total open position to 512
On 17 Apr TVSMOTOR was trading at 3735.80. The strike last trading price was 38.85, which was -4.549999999999997 lower than the previous day. The implied volatity was 33.73, the open interest changed by -1 which decreased total open position to 520
On 16 Apr TVSMOTOR was trading at 3757.20. The strike last trading price was 39.7, which was -19.449999999999996 lower than the previous day. The implied volatity was 36.3, the open interest changed by 474 which increased total open position to 522
On 15 Apr TVSMOTOR was trading at 3783.30. The strike last trading price was 58.8, which was 58.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 13 Apr TVSMOTOR was trading at 3738.10. The strike last trading price was 58.8, which was 23.949999999999996 higher than the previous day. The implied volatity was 37.36, the open interest changed by 16 which increased total open position to 49
On 10 Apr TVSMOTOR was trading at 3839.90. The strike last trading price was 34.95, which was -28.15 lower than the previous day. The implied volatity was 34.64, the open interest changed by 0 which decreased total open position to 34
On 9 Apr TVSMOTOR was trading at 3727.10. The strike last trading price was 63.1, which was -8.85 lower than the previous day. The implied volatity was 33.3, the open interest changed by 10 which increased total open position to 34
On 8 Apr TVSMOTOR was trading at 3701.40. The strike last trading price was 73.25, which was 7.4 higher than the previous day. The implied volatity was 34.38, the open interest changed by 29 which increased total open position to 31
On 7 Apr TVSMOTOR was trading at 3470.60. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr TVSMOTOR was trading at 3487.80. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr TVSMOTOR was trading at 3391.40. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr TVSMOTOR was trading at 3425.80. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar TVSMOTOR was trading at 3363.80. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 65.85, which was -17.85 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 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 65.85, which was -17.85 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 65.85, which was -17.85 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 65.85, which was -17.85 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 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar TVSMOTOR was trading at 3627.80. The strike last trading price was 65.85, which was -17.85 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 65.85, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar TVSMOTOR was trading at 3818.40. The strike last trading price was 65.85, which was -17.85 lower than the previous day. The implied volatity was 28.42, 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 83.7, which was 0 lower than the previous day. The implied volatity was 3.27, 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 83.7, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TVSMOTOR was trading at 3869.70. The strike last trading price was 83.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TVSMOTOR was trading at 3954.20. The strike last trading price was 83.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TVSMOTOR was trading at 3932.00. The strike last trading price was 83.7, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0
