TVSMOTOR

Tvs Motor Company Ltd

3746 +19.70 (0.53%)

L: 3705.9 H: 3775

Back to Option Chain

Historical option data for TVSMOTOR
04 Feb 2026 11:10 AM 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 3660 CE
Delta: 0.7 Vega: 3.08 Theta: -2.63 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	3746.80	152.2 ₹ 26,635	28.6 5005.00	25.61	58 10,150	-5 -875	521 91,175
3 Feb	3726.30	118 ₹ 20,650	34.05 5958.75	18.83	332 58,100	-58 -10,150	527 92,225
2 Feb	3645.80	85.9 ₹ 15,032.5	12.45 2178.75	21.74	538 94,150	-6 -1,050	591 1,03,425
1 Feb	3593.80	75.45 ₹ 13,203.75	-47.6 -8330.00	25.23	739 1,29,325	14 2,450	598 1,04,650
30 Jan	3677.40	123.4 ₹ 21,595	10 1750.00	27.72	1,409 2,46,575	1 175	584 1,02,200
29 Jan	3655.00	113 ₹ 19,775	-46.45 -8128.75	25.62	1,264 2,21,200	83 14,525	584 1,02,200
28 Jan	3728.40	166.25 ₹ 29,093.75	69.9 12232.50	26.93	5,760 10,08,000	63 11,025	502 87,850
27 Jan	3568.00	94.95 ₹ 16,616.25	11.55 2021.25	29.77	603 1,05,525	428 74,900	439 76,825
23 Jan	3549.80	86.55 ₹ 15,146.25	-10.95 -1916.25	28.97	15 2,625	3 525	11 1,925
22 Jan	3570.10	97.5 ₹ 17,062.5	-73.65 -12888.75	31.08	15 2,625	7 1,225	7 1,225
21 Jan	3602.00	171.15 ₹ 29,951.25	0 0.00	0.45	0 0	0 0	0 0
20 Jan	3615.70	171.15 ₹ 29,951.25	0 0.00	0.47	0 0	0 0	0 0
19 Jan	3701.90	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0

16 Jan	3667.80	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0
14 Jan	3690.40	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0
13 Jan	3755.40	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0
12 Jan	3754.80	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0
9 Jan	3759.20	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0
8 Jan	3801.70	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0
7 Jan	3840.20	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0
6 Jan	3866.10	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0
5 Jan	3864.20	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0
2 Jan	3847.80	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0
1 Jan	3794.40	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0
31 Dec	3719.80	171.15 ₹ 29,951.25	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3660 expiring on 24FEB2026

Delta for 3660 CE is 0.7

Historical price for 3660 CE is as follows

On 4 Feb TVSMOTOR was trading at 3746.80. The strike last trading price was 152.2, which was 28.6 higher than the previous day. The implied volatity was 25.61, the open interest changed by -5 which decreased total open position to 521

On 3 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was 118, which was 34.05 higher than the previous day. The implied volatity was 18.83, the open interest changed by -58 which decreased total open position to 527

On 2 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 85.9, which was 12.45 higher than the previous day. The implied volatity was 21.74, the open interest changed by -6 which decreased total open position to 591

On 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 75.45, which was -47.6 lower than the previous day. The implied volatity was 25.23, the open interest changed by 14 which increased total open position to 598

On 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 123.4, which was 10 higher than the previous day. The implied volatity was 27.72, the open interest changed by 1 which increased total open position to 584

On 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 113, which was -46.45 lower than the previous day. The implied volatity was 25.62, the open interest changed by 83 which increased total open position to 584

On 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 166.25, which was 69.9 higher than the previous day. The implied volatity was 26.93, the open interest changed by 63 which increased total open position to 502

On 27 Jan TVSMOTOR was trading at 3568.00. The strike last trading price was 94.95, which was 11.55 higher than the previous day. The implied volatity was 29.77, the open interest changed by 428 which increased total open position to 439

On 23 Jan TVSMOTOR was trading at 3549.80. The strike last trading price was 86.55, which was -10.95 lower than the previous day. The implied volatity was 28.97, the open interest changed by 3 which increased total open position to 11

On 22 Jan TVSMOTOR was trading at 3570.10. The strike last trading price was 97.5, which was -73.65 lower than the previous day. The implied volatity was 31.08, the open interest changed by 7 which increased total open position to 7

On 21 Jan TVSMOTOR was trading at 3602.00. The strike last trading price was 171.15, which was 0 lower than the previous day. The implied volatity was 0.45, 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 171.15, which was 0 lower than the previous day. The implied volatity was 0.47, 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 171.15, 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 16 Jan TVSMOTOR was trading at 3667.80. The strike last trading price was 171.15, 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 14 Jan TVSMOTOR was trading at 3690.40. The strike last trading price was 171.15, 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 13 Jan TVSMOTOR was trading at 3755.40. The strike last trading price was 171.15, 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 12 Jan TVSMOTOR was trading at 3754.80. The strike last trading price was 171.15, 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 9 Jan TVSMOTOR was trading at 3759.20. The strike last trading price was 171.15, 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 8 Jan TVSMOTOR was trading at 3801.70. The strike last trading price was 171.15, 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 7 Jan TVSMOTOR was trading at 3840.20. The strike last trading price was 171.15, 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 6 Jan TVSMOTOR was trading at 3866.10. The strike last trading price was 171.15, 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 5 Jan TVSMOTOR was trading at 3864.20. The strike last trading price was 171.15, 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 2 Jan TVSMOTOR was trading at 3847.80. The strike last trading price was 171.15, 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 1 Jan TVSMOTOR was trading at 3794.40. The strike last trading price was 171.15, 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 31 Dec TVSMOTOR was trading at 3719.80. The strike last trading price was 171.15, 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

TVSMOTOR 24FEB2026 3660 PE
Delta: -0.31 Vega: 3.12 Theta: -1.74 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	3746.80	49.15 ₹ 8,601.25	-5.7 -997.50	26.84	39 6,825	5 875	230 40,250
3 Feb	3726.30	56.75 ₹ 9,931.25	-30.8 -5390.00	26.55	203 35,525	37 6,475	226 39,550
2 Feb	3645.80	82.7 ₹ 14,472.5	-45.6 -7980.00	25.47	58 10,150	-7 -1,225	188 32,900
1 Feb	3593.80	135 ₹ 23,625	45.35 7936.25	32.34	301 52,675	-2 -350	195 34,125
30 Jan	3677.40	86.1 ₹ 15,067.5	-11.4 -1995.00	26.78	791 1,38,425	26 4,550	197 34,475
29 Jan	3655.00	97.65 ₹ 17,088.75	29.75 5206.25	28.37	1,220 2,13,500	39 6,825	180 31,500
28 Jan	3728.40	67 ₹ 11,725	-102 -17850.00	27.68	1,000 1,75,000	142 24,850	148 25,900
27 Jan	3568.00	169 ₹ 29,575	26 4550.00	35.7	2 350	1 175	6 1,050
23 Jan	3549.80	143 ₹ 25,025	-2.15 -376.25	22.97	3 525	-2 -350	5 875
22 Jan	3570.10	145.15 ₹ 25,401.25	93.15 16301.25	23.28	17 2,975	5 875	8 1,400
21 Jan	3602.00	52 ₹ 9,100	1.25 218.75	-	0 0	0 0	3 525
20 Jan	3615.70	52 ₹ 9,100	1.25 218.75	-	0 0	0 0	3 525
19 Jan	3701.90	52 ₹ 9,100	1.25 218.75	-	0 0	0 0	3 525
16 Jan	3667.80	52 ₹ 9,100	1.25 218.75	-	0 0	0 0	3 525
14 Jan	3690.40	52 ₹ 9,100	1.25 218.75	-	0 0	0 0	3 525
13 Jan	3755.40	52 ₹ 9,100	1.25 218.75	-	0 0	0 0	0 0
12 Jan	3754.80	52 ₹ 9,100	1.25 218.75	-	0 0	0 0	3 525
9 Jan	3759.20	52 ₹ 9,100	1.25 218.75	-	0 0	0 0	3 525
8 Jan	3801.70	52 ₹ 9,100	1.25 218.75	-	0 0	0 0	3 525
7 Jan	3840.20	52 ₹ 9,100	1.25 218.75	-	0 0	0 0	3 525
6 Jan	3866.10	52 ₹ 9,100	1.25 218.75	-	0 0	0 0	3 525
5 Jan	3864.20	52 ₹ 9,100	1.25 218.75	25.81	1 175	0 0	2 350
2 Jan	3847.80	50.75 ₹ 8,881.25	-112 -19600.00	24.8	2 350	0 0	0 0
1 Jan	3794.40	162.75 ₹ 28,481.25	0 0.00	3.47	0 0	0 0	0 0
31 Dec	3719.80	162.75 ₹ 28,481.25	0 0.00	2.14	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3660 expiring on 24FEB2026

Delta for 3660 PE is -0.31

Historical price for 3660 PE is as follows

On 4 Feb TVSMOTOR was trading at 3746.80. The strike last trading price was 49.15, which was -5.7 lower than the previous day. The implied volatity was 26.84, the open interest changed by 5 which increased total open position to 230

On 3 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was 56.75, which was -30.8 lower than the previous day. The implied volatity was 26.55, the open interest changed by 37 which increased total open position to 226

On 2 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 82.7, which was -45.6 lower than the previous day. The implied volatity was 25.47, the open interest changed by -7 which decreased total open position to 188

On 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 135, which was 45.35 higher than the previous day. The implied volatity was 32.34, the open interest changed by -2 which decreased total open position to 195

On 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 86.1, which was -11.4 lower than the previous day. The implied volatity was 26.78, the open interest changed by 26 which increased total open position to 197

On 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 97.65, which was 29.75 higher than the previous day. The implied volatity was 28.37, the open interest changed by 39 which increased total open position to 180

On 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 67, which was -102 lower than the previous day. The implied volatity was 27.68, the open interest changed by 142 which increased total open position to 148

On 27 Jan TVSMOTOR was trading at 3568.00. The strike last trading price was 169, which was 26 higher than the previous day. The implied volatity was 35.7, the open interest changed by 1 which increased total open position to 6

On 23 Jan TVSMOTOR was trading at 3549.80. The strike last trading price was 143, which was -2.15 lower than the previous day. The implied volatity was 22.97, the open interest changed by -2 which decreased total open position to 5

On 22 Jan TVSMOTOR was trading at 3570.10. The strike last trading price was 145.15, which was 93.15 higher than the previous day. The implied volatity was 23.28, the open interest changed by 5 which increased total open position to 8

On 21 Jan TVSMOTOR was trading at 3602.00. The strike last trading price was 52, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 20 Jan TVSMOTOR was trading at 3615.70. The strike last trading price was 52, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Jan TVSMOTOR was trading at 3701.90. The strike last trading price was 52, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Jan TVSMOTOR was trading at 3667.80. The strike last trading price was 52, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Jan TVSMOTOR was trading at 3690.40. The strike last trading price was 52, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Jan TVSMOTOR was trading at 3755.40. The strike last trading price was 52, which was 1.25 higher 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 52, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Jan TVSMOTOR was trading at 3759.20. The strike last trading price was 52, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Jan TVSMOTOR was trading at 3801.70. The strike last trading price was 52, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 7 Jan TVSMOTOR was trading at 3840.20. The strike last trading price was 52, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 6 Jan TVSMOTOR was trading at 3866.10. The strike last trading price was 52, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Jan TVSMOTOR was trading at 3864.20. The strike last trading price was 52, which was 1.25 higher than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 2

On 2 Jan TVSMOTOR was trading at 3847.80. The strike last trading price was 50.75, which was -112 lower than the previous day. The implied volatity was 24.8, 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 162.75, 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 31 Dec TVSMOTOR was trading at 3719.80. The strike last trading price was 162.75, which was 0 lower than the previous day. The implied volatity was 2.14, 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