TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
13 Mar 2026 11:35 AM IST
| TVSMOTOR 30-MAR-2026 3620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 2.12
Theta: -2.53
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 3363.70 | 32.3 | -13.4 | 37.86 | 24 | 6 | 57 | |||||||||
| 12 Mar | 3422.60 | 45.25 | -59.85 | 37.94 | 79 | -1 | 49 | |||||||||
| 11 Mar | 3600.80 | 101.15 | -105.45 | 32.14 | 114 | 38 | 55 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 3785.10 | 206.35 | 82.5 | 25.85 | 38 | -6 | 18 | |||||||||
| 9 Mar | 3627.80 | 125.3 | -101.2 | 29.93 | 70 | 24 | 25 | |||||||||
| 6 Mar | 3784.00 | 226.5 | 63.5 | - | 0 | 1 | 0 | |||||||||
| 5 Mar | 3818.40 | 226.5 | 63.5 | 15.81 | 5 | 0 | 0 | |||||||||
| 4 Mar | 3746.70 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3813.10 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3869.70 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 3954.20 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3932.00 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3816.20 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 3829.10 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 3816.20 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 3830.10 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 3885.20 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 3877.80 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 3807.40 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 3864.60 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 3881.20 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 3865.10 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3762.40 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3764.70 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3758.50 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3712.70 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3727.40 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3726.30 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3645.80 | 163 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3593.80 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3677.40 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3655.00 | 163 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 3728.40 | 163 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3620 expiring on 30MAR2026
Delta for 3620 CE is 0.21
Historical price for 3620 CE is as follows
On 13 Mar TVSMOTOR was trading at 3363.70. The strike last trading price was 32.3, which was -13.4 lower than the previous day. The implied volatity was 37.86, the open interest changed by 6 which increased total open position to 57
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 45.25, which was -59.85 lower than the previous day. The implied volatity was 37.94, the open interest changed by -1 which decreased total open position to 49
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 101.15, which was -105.45 lower than the previous day. The implied volatity was 32.14, the open interest changed by 38 which increased total open position to 55
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 206.35, which was 82.5 higher than the previous day. The implied volatity was 25.85, the open interest changed by -6 which decreased total open position to 18
On 9 Mar TVSMOTOR was trading at 3627.80. The strike last trading price was 125.3, which was -101.2 lower than the previous day. The implied volatity was 29.93, the open interest changed by 24 which increased total open position to 25
On 6 Mar TVSMOTOR was trading at 3784.00. The strike last trading price was 226.5, which was 63.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 5 Mar TVSMOTOR was trading at 3818.40. The strike last trading price was 226.5, which was 63.5 higher than the previous day. The implied volatity was 15.81, 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 163, 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 163, 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 163, 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 163, 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 163, 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 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3829.10. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3830.10. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3885.20. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3877.80. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3807.40. The strike last trading price was 163, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TVSMOTOR was trading at 3864.60. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3881.20. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3865.10. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3762.40. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3764.70. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3758.50. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3712.70. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3727.40. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was 163, 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 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 163, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 163, 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 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 163, 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 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 163, 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 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 163, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
| TVSMOTOR 30MAR2026 3620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 3363.70 | 243.3 | 117.05 | - | 0 | 0 | 262 |
| 12 Mar | 3422.60 | 243.3 | 117.05 | 39.47 | 241 | -18 | 261 |
| 11 Mar | 3600.80 | 127.15 | 82.3 | 37.58 | 1,485 | 216 | 287 |
| 10 Mar | 3785.10 | 45.2 | -54.85 | 32.83 | 53 | 5 | 72 |
| 9 Mar | 3627.80 | 100.5 | 52.1 | 34.59 | 112 | 22 | 66 |
| 6 Mar | 3784.00 | 48.4 | 15.9 | 31.36 | 17 | -7 | 45 |
| 5 Mar | 3818.40 | 32.5 | -35.8 | 28.28 | 41 | 15 | 53 |
| 4 Mar | 3746.70 | 67.75 | -109.4 | 33.54 | 103 | 36 | 36 |
| 2 Mar | 3813.10 | 177.15 | 0 | 5.26 | 0 | 0 | 0 |
| 27 Feb | 3869.70 | 177.15 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 3954.20 | 177.15 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 3932.00 | 177.15 | 0 | 7.72 | 0 | 0 | 0 |
| 24 Feb | 3816.20 | 177.15 | 0 | 5.3 | 0 | 0 | 0 |
| 23 Feb | 3829.10 | 177.15 | 0 | 5.38 | 0 | 0 | 0 |
| 20 Feb | 3816.20 | 177.15 | 0 | 5.29 | 0 | 0 | 0 |
| 19 Feb | 3830.10 | 177.15 | 0 | 5.26 | 0 | 0 | 0 |
| 18 Feb | 3885.20 | 177.15 | 0 | 6.29 | 0 | 0 | 0 |
| 17 Feb | 3877.80 | 177.15 | 0 | 6.13 | 0 | 0 | 0 |
| 16 Feb | 3807.40 | 177.15 | 0 | 4.86 | 0 | 0 | 0 |
| 13 Feb | 3864.60 | 177.15 | 0 | 5.74 | 0 | 0 | 0 |
| 12 Feb | 3881.20 | 177.15 | 0 | 5.85 | 0 | 0 | 0 |
| 11 Feb | 3865.10 | 177.15 | 0 | 5.58 | 0 | 0 | 0 |
| 10 Feb | 3762.40 | 177.15 | 0 | 3.7 | 0 | 0 | 0 |
| 9 Feb | 3764.70 | 177.15 | 0 | 3.78 | 0 | 0 | 0 |
| 6 Feb | 3758.50 | 177.15 | 0 | 3.47 | 0 | 0 | 0 |
| 5 Feb | 3712.70 | 177.15 | 0 | 2.85 | 0 | 0 | 0 |
| 4 Feb | 3727.40 | 177.15 | 0 | 2.84 | 0 | 0 | 0 |
| 3 Feb | 3726.30 | 177.15 | 0 | 2.83 | 0 | 0 | 0 |
| 2 Feb | 3645.80 | 177.15 | 0 | 1.69 | 0 | 0 | 0 |
| 1 Feb | 3593.80 | 177.15 | 0 | 0.65 | 0 | 0 | 0 |
| 30 Jan | 3677.40 | 177.15 | 0 | 2.05 | 0 | 0 | 0 |
| 29 Jan | 3655.00 | 177.15 | 0 | 1.8 | 0 | 0 | 0 |
| 28 Jan | 3728.40 | 177.15 | 0 | 3.15 | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3620 expiring on 30MAR2026
Delta for 3620 PE is -
Historical price for 3620 PE is as follows
On 13 Mar TVSMOTOR was trading at 3363.70. The strike last trading price was 243.3, which was 117.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 243.3, which was 117.05 higher than the previous day. The implied volatity was 39.47, the open interest changed by -18 which decreased total open position to 261
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 127.15, which was 82.3 higher than the previous day. The implied volatity was 37.58, the open interest changed by 216 which increased total open position to 287
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 45.2, which was -54.85 lower than the previous day. The implied volatity was 32.83, the open interest changed by 5 which increased total open position to 72
On 9 Mar TVSMOTOR was trading at 3627.80. The strike last trading price was 100.5, which was 52.1 higher than the previous day. The implied volatity was 34.59, the open interest changed by 22 which increased total open position to 66
On 6 Mar TVSMOTOR was trading at 3784.00. The strike last trading price was 48.4, which was 15.9 higher than the previous day. The implied volatity was 31.36, the open interest changed by -7 which decreased total open position to 45
On 5 Mar TVSMOTOR was trading at 3818.40. The strike last trading price was 32.5, which was -35.8 lower than the previous day. The implied volatity was 28.28, the open interest changed by 15 which increased total open position to 53
On 4 Mar TVSMOTOR was trading at 3746.70. The strike last trading price was 67.75, which was -109.4 lower than the previous day. The implied volatity was 33.54, the open interest changed by 36 which increased total open position to 36
On 2 Mar TVSMOTOR was trading at 3813.10. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 5.26, 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 177.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TVSMOTOR was trading at 3954.20. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TVSMOTOR was trading at 3932.00. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 7.72, the open interest changed by 0 which decreased total open position to 0
On 24 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 5.3, the open interest changed by 0 which decreased total open position to 0
On 23 Feb TVSMOTOR was trading at 3829.10. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
On 20 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
On 19 Feb TVSMOTOR was trading at 3830.10. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TVSMOTOR was trading at 3885.20. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 6.29, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TVSMOTOR was trading at 3877.80. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 16 Feb TVSMOTOR was trading at 3807.40. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TVSMOTOR was trading at 3864.60. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TVSMOTOR was trading at 3881.20. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TVSMOTOR was trading at 3865.10. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TVSMOTOR was trading at 3762.40. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 3.7, the open interest changed by 0 which decreased total open position to 0
On 9 Feb TVSMOTOR was trading at 3764.70. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TVSMOTOR was trading at 3758.50. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TVSMOTOR was trading at 3712.70. The strike last trading price was 177.15, 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 4 Feb TVSMOTOR was trading at 3727.40. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 177.15, 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 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 177.15, 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 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 177.15, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
