TVSMOTOR

Tvs Motor Company Ltd

3677.4 +22.40 (0.61%)

L: 3627.1 H: 3709.9

Back to Option Chain

Historical option data for TVSMOTOR
30 Jan 2026 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 24-FEB-2026 3640 CE
Delta: 0.6 Vega: 3.72 Theta: -2.57 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	3677.40	131.65 ₹ 23,038.75	7.4 1295.00	26.99	521 91,175	1 175	169 29,575
29 Jan	3655.00	123.5 ₹ 21,612.5	-50.85 -8898.75	25.54	877 1,53,475	78 13,650	166 29,050
28 Jan	3728.40	182.05 ₹ 31,858.75	76.8 13440.00	27.74	1,939 3,39,325	-36 -6,300	88 15,400
27 Jan	3568.00	101.85 ₹ 17,823.75	9.95 1741.25	29.36	161 28,175	87 15,225	118 20,650
23 Jan	3549.80	92 ₹ 16,100	7.85 1373.75	28.41	28 4,900	-1 -175	31 5,425
22 Jan	3570.10	84.15 ₹ 14,726.25	-24.85 -4348.75	26.03	41 7,175	14 2,450	33 5,775
21 Jan	3602.00	109 ₹ 19,075	-7.9 -1382.50	25.28	25 4,375	19 3,325	20 3,500
20 Jan	3615.70	120.25 ₹ 21,043.75	-60.75 -10631.25	26.64	2 350	0 0	0 0

19 Jan	3701.90	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
16 Jan	3667.80	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
14 Jan	3690.40	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
13 Jan	3755.40	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
12 Jan	3754.80	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
9 Jan	3759.20	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
8 Jan	3801.70	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
7 Jan	3840.20	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
6 Jan	3866.10	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
5 Jan	3864.20	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
2 Jan	3847.80	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
1 Jan	3794.40	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0
31 Dec	3719.80	181 ₹ 31,675	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3640 expiring on 24FEB2026

Delta for 3640 CE is 0.6

Historical price for 3640 CE is as follows

On 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 131.65, which was 7.4 higher than the previous day. The implied volatity was 26.99, the open interest changed by 1 which increased total open position to 169

On 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 123.5, which was -50.85 lower than the previous day. The implied volatity was 25.54, the open interest changed by 78 which increased total open position to 166

On 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 182.05, which was 76.8 higher than the previous day. The implied volatity was 27.74, the open interest changed by -36 which decreased total open position to 88

On 27 Jan TVSMOTOR was trading at 3568.00. The strike last trading price was 101.85, which was 9.95 higher than the previous day. The implied volatity was 29.36, the open interest changed by 87 which increased total open position to 118

On 23 Jan TVSMOTOR was trading at 3549.80. The strike last trading price was 92, which was 7.85 higher than the previous day. The implied volatity was 28.41, the open interest changed by -1 which decreased total open position to 31

On 22 Jan TVSMOTOR was trading at 3570.10. The strike last trading price was 84.15, which was -24.85 lower than the previous day. The implied volatity was 26.03, the open interest changed by 14 which increased total open position to 33

On 21 Jan TVSMOTOR was trading at 3602.00. The strike last trading price was 109, which was -7.9 lower than the previous day. The implied volatity was 25.28, the open interest changed by 19 which increased total open position to 20

On 20 Jan TVSMOTOR was trading at 3615.70. The strike last trading price was 120.25, which was -60.75 lower than the previous day. The implied volatity was 26.64, the open interest changed by 0 which decreased total open position to 0

On 19 Jan TVSMOTOR was trading at 3701.90. The strike last trading price was 181, 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 Jan TVSMOTOR was trading at 3667.80. The strike last trading price was 181, 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 Jan TVSMOTOR was trading at 3690.40. The strike last trading price was 181, 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 Jan TVSMOTOR was trading at 3755.40. The strike last trading price was 181, 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 Jan TVSMOTOR was trading at 3754.80. The strike last trading price was 181, 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 Jan TVSMOTOR was trading at 3759.20. The strike last trading price was 181, 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 Jan TVSMOTOR was trading at 3801.70. The strike last trading price was 181, 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 7 Jan TVSMOTOR was trading at 3840.20. The strike last trading price was 181, 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 Jan TVSMOTOR was trading at 3866.10. The strike last trading price was 181, 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 Jan TVSMOTOR was trading at 3864.20. The strike last trading price was 181, 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 Jan TVSMOTOR was trading at 3847.80. The strike last trading price was 181, 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 1 Jan TVSMOTOR was trading at 3794.40. The strike last trading price was 181, 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 Dec TVSMOTOR was trading at 3719.80. The strike last trading price was 181, 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 24FEB2026 3640 PE
Delta: -0.39 Vega: 3.7 Theta: -1.72 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	3677.40	80.75 ₹ 14,131.25	-7.05 -1233.75	28.93	275 48,125	16 2,800	115 20,125
29 Jan	3655.00	88.2 ₹ 15,435	25.5 4462.50	28.31	996 1,74,300	-22 -3,850	107 18,725
28 Jan	3728.40	58.9 ₹ 10,307.5	-100.45 -17578.75	27.4	1,255 2,19,625	114 19,950	132 23,100
27 Jan	3568.00	162.15 ₹ 28,376.25	28.1 4917.50	36.8	17 2,975	10 1,750	14 2,450
23 Jan	3549.80	134.05 ₹ 23,458.75	-18.7 -3272.50	-	0 0	0 0	4 700
22 Jan	3570.10	134.05 ₹ 23,458.75	-18.7 -3272.50	23.58	12 2,100	5 875	5 875
21 Jan	3602.00	152.75 ₹ 26,731.25	0 0.00	0.08	0 0	0 0	0 0
20 Jan	3615.70	152.75 ₹ 26,731.25	0 0.00	0.03	0 0	0 0	0 0
19 Jan	3701.90	152.75 ₹ 26,731.25	0 0.00	2.39	0 0	0 0	0 0
16 Jan	3667.80	152.75 ₹ 26,731.25	0 0.00	1.49	0 0	0 0	0 0
14 Jan	3690.40	152.75 ₹ 26,731.25	0 0.00	1.86	0 0	0 0	0 0
13 Jan	3755.40	152.75 ₹ 26,731.25	0 0.00	3.15	0 0	0 0	0 0
12 Jan	3754.80	152.75 ₹ 26,731.25	0 0.00	3.33	0 0	0 0	0 0
9 Jan	3759.20	152.75 ₹ 26,731.25	0 0.00	3.46	0 0	0 0	0 0
8 Jan	3801.70	152.75 ₹ 26,731.25	0 0.00	4.18	0 0	0 0	0 0
7 Jan	3840.20	152.75 ₹ 26,731.25	0 0.00	4.77	0 0	0 0	0 0
6 Jan	3866.10	152.75 ₹ 26,731.25	0 0.00	5.24	0 0	0 0	0 0
5 Jan	3864.20	152.75 ₹ 26,731.25	0 0.00	5.02	0 0	0 0	0 0
2 Jan	3847.80	152.75 ₹ 26,731.25	0 0.00	4.83	0 0	0 0	0 0
1 Jan	3794.40	152.75 ₹ 26,731.25	0 0.00	3.83	0 0	0 0	0 0
31 Dec	3719.80	152.75 ₹ 26,731.25	0 0.00	2.5	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3640 expiring on 24FEB2026

Delta for 3640 PE is -0.39

Historical price for 3640 PE is as follows

On 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 80.75, which was -7.05 lower than the previous day. The implied volatity was 28.93, the open interest changed by 16 which increased total open position to 115

On 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 88.2, which was 25.5 higher than the previous day. The implied volatity was 28.31, the open interest changed by -22 which decreased total open position to 107

On 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 58.9, which was -100.45 lower than the previous day. The implied volatity was 27.4, the open interest changed by 114 which increased total open position to 132

On 27 Jan TVSMOTOR was trading at 3568.00. The strike last trading price was 162.15, which was 28.1 higher than the previous day. The implied volatity was 36.8, the open interest changed by 10 which increased total open position to 14

On 23 Jan TVSMOTOR was trading at 3549.80. The strike last trading price was 134.05, which was -18.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 22 Jan TVSMOTOR was trading at 3570.10. The strike last trading price was 134.05, which was -18.7 lower than the previous day. The implied volatity was 23.58, the open interest changed by 5 which increased total open position to 5

On 21 Jan TVSMOTOR was trading at 3602.00. The strike last trading price was 152.75, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

On 20 Jan TVSMOTOR was trading at 3615.70. The strike last trading price was 152.75, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0

On 19 Jan TVSMOTOR was trading at 3701.90. The strike last trading price was 152.75, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0

On 16 Jan TVSMOTOR was trading at 3667.80. The strike last trading price was 152.75, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0

On 14 Jan TVSMOTOR was trading at 3690.40. The strike last trading price was 152.75, 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 13 Jan TVSMOTOR was trading at 3755.40. The strike last trading price was 152.75, 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

On 12 Jan TVSMOTOR was trading at 3754.80. The strike last trading price was 152.75, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0

On 9 Jan TVSMOTOR was trading at 3759.20. The strike last trading price was 152.75, 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 8 Jan TVSMOTOR was trading at 3801.70. The strike last trading price was 152.75, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0

On 7 Jan TVSMOTOR was trading at 3840.20. The strike last trading price was 152.75, 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 6 Jan TVSMOTOR was trading at 3866.10. The strike last trading price was 152.75, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0

On 5 Jan TVSMOTOR was trading at 3864.20. The strike last trading price was 152.75, which was 0 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0

On 2 Jan TVSMOTOR was trading at 3847.80. The strike last trading price was 152.75, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0

On 1 Jan TVSMOTOR was trading at 3794.40. The strike last trading price was 152.75, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0

On 31 Dec TVSMOTOR was trading at 3719.80. The strike last trading price was 152.75, which was 0 lower than the previous day. The implied volatity was 2.5, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD