TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
25 Mar 2026 04:10 PM IST
| TVSMOTOR 30-MAR-2026 3680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.67
Theta: -1.59
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 3543.20 | 3.8 | -3.7 | 22.59 | 375 | 3 | 162 | |||||||||
| 24 Mar | 3479.70 | 8.45 | 2.95 | 33.49 | 71 | -21 | 160 | |||||||||
| 23 Mar | 3412.50 | 5.5 | -5.65 | 37.43 | 79 | 9 | 180 | |||||||||
| 20 Mar | 3462.20 | 11 | -2.8 | 28.75 | 49 | 6 | 172 | |||||||||
| 19 Mar | 3454.20 | 14.9 | -18.4 | 30.21 | 160 | -14 | 164 | |||||||||
| 18 Mar | 3572.80 | 31.6 | 7 | 26.35 | 179 | -10 | 178 | |||||||||
| 17 Mar | 3492.00 | 24.95 | 11.6 | 31.69 | 131 | -40 | 183 | |||||||||
| 16 Mar | 3374.80 | 12.8 | -3.65 | 36.73 | 115 | 4 | 224 | |||||||||
| 13 Mar | 3324.50 | 16.45 | -16.65 | 37.62 | 185 | 24 | 220 | |||||||||
| 12 Mar | 3422.60 | 32.3 | -46.85 | 37.83 | 297 | 25 | 196 | |||||||||
| 11 Mar | 3600.80 | 75.9 | -81.8 | 32.24 | 747 | 135 | 167 | |||||||||
| 10 Mar | 3785.10 | 157.35 | 65.55 | 24.18 | 460 | 16 | 36 | |||||||||
| 9 Mar | 3627.80 | 93 | -74.75 | 29.26 | 62 | 10 | 20 | |||||||||
| 6 Mar | 3784.00 | 167.75 | -7.1 | 24.4 | 8 | -1 | 11 | |||||||||
| 5 Mar | 3818.40 | 174.85 | 26.3 | 16.36 | 4 | 0 | 12 | |||||||||
| 4 Mar | 3746.70 | 148.1 | -68 | 26.88 | 101 | 13 | 13 | |||||||||
| 2 Mar | 3813.10 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3869.70 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 3954.20 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3932.00 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3816.20 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 3829.10 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 3816.20 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 3830.10 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 3885.20 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 3877.80 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 3807.40 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 3864.60 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 3881.20 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 3865.10 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3762.40 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3764.70 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3758.50 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3712.70 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3727.40 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3726.30 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3645.80 | 216.1 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3593.80 | 216.1 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3677.40 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3655.00 | 216.1 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 28 Jan | 3728.40 | 216.1 | 0 | 2.01 | 0 | 0 | 0 | |||||||||
| 27 Jan | 3568.00 | 216.1 | 0 | 1.19 | 0 | 0 | 0 | |||||||||
| 23 Jan | 3549.80 | 216.1 | 0 | 1.17 | 0 | 0 | 0 | |||||||||
| 22 Jan | 3570.10 | 216.1 | 0 | 0.92 | 0 | 0 | 0 | |||||||||
| 21 Jan | 3602.00 | 216.1 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 20 Jan | 3615.70 | 216.1 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 19 Jan | 3701.90 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 3667.80 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 3690.40 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 3755.40 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 3754.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 3759.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 3801.70 | 216.1 | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 3840.20 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 3866.10 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 3864.20 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 3847.80 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3794.40 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 3719.80 | 216.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3680 expiring on 30MAR2026
Delta for 3680 CE is 0.09
Historical price for 3680 CE is as follows
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 3.8, which was -3.7 lower than the previous day. The implied volatity was 22.59, the open interest changed by 3 which increased total open position to 162
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 8.45, which was 2.95 higher than the previous day. The implied volatity was 33.49, the open interest changed by -21 which decreased total open position to 160
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 5.5, which was -5.65 lower than the previous day. The implied volatity was 37.43, the open interest changed by 9 which increased total open position to 180
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 11, which was -2.8 lower than the previous day. The implied volatity was 28.75, the open interest changed by 6 which increased total open position to 172
On 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 14.9, which was -18.4 lower than the previous day. The implied volatity was 30.21, the open interest changed by -14 which decreased total open position to 164
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 31.6, which was 7 higher than the previous day. The implied volatity was 26.35, the open interest changed by -10 which decreased total open position to 178
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 24.95, which was 11.6 higher than the previous day. The implied volatity was 31.69, the open interest changed by -40 which decreased total open position to 183
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 12.8, which was -3.65 lower than the previous day. The implied volatity was 36.73, the open interest changed by 4 which increased total open position to 224
On 13 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 16.45, which was -16.65 lower than the previous day. The implied volatity was 37.62, the open interest changed by 24 which increased total open position to 220
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 32.3, which was -46.85 lower than the previous day. The implied volatity was 37.83, the open interest changed by 25 which increased total open position to 196
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 75.9, which was -81.8 lower than the previous day. The implied volatity was 32.24, the open interest changed by 135 which increased total open position to 167
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 157.35, which was 65.55 higher than the previous day. The implied volatity was 24.18, the open interest changed by 16 which increased total open position to 36
On 9 Mar TVSMOTOR was trading at 3627.80. The strike last trading price was 93, which was -74.75 lower than the previous day. The implied volatity was 29.26, the open interest changed by 10 which increased total open position to 20
On 6 Mar TVSMOTOR was trading at 3784.00. The strike last trading price was 167.75, which was -7.1 lower than the previous day. The implied volatity was 24.4, the open interest changed by -1 which decreased total open position to 11
On 5 Mar TVSMOTOR was trading at 3818.40. The strike last trading price was 174.85, which was 26.3 higher than the previous day. The implied volatity was 16.36, the open interest changed by 0 which decreased total open position to 12
On 4 Mar TVSMOTOR was trading at 3746.70. The strike last trading price was 148.1, which was -68 lower than the previous day. The implied volatity was 26.88, the open interest changed by 13 which increased total open position to 13
On 2 Mar TVSMOTOR was trading at 3813.10. The strike last trading price was 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, which was 0 lower than the previous day. The implied volatity was 0.04, 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 216.1, which was 0 lower than the previous day. The implied volatity was 0.4, 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 216.1, 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 216.1, which was 0 lower than the previous day. The implied volatity was 0.05, 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 216.1, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 27 Jan TVSMOTOR was trading at 3568.00. The strike last trading price was 216.1, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 23 Jan TVSMOTOR was trading at 3549.80. The strike last trading price was 216.1, 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 22 Jan TVSMOTOR was trading at 3570.10. The strike last trading price was 216.1, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 21 Jan TVSMOTOR was trading at 3602.00. The strike last trading price was 216.1, 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 20 Jan TVSMOTOR was trading at 3615.70. The strike last trading price was 216.1, 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 19 Jan TVSMOTOR was trading at 3701.90. The strike last trading price was 216.1, 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 216.1, 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 216.1, 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 216.1, 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 -, which was - 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 -, which was - 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 216.1, which was - 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 30MAR2026 3680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.39
Theta: 0.31
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 3543.20 | 125.3 | -172.05 | 17.03 | 4 | -1 | 153 |
| 24 Mar | 3479.70 | 297.35 | 14.55 | - | 0 | 0 | 154 |
| 23 Mar | 3412.50 | 297.35 | 14.55 | 57.23 | 2 | -1 | 153 |
| 20 Mar | 3462.20 | 282.8 | -87.85 | - | 0 | 0 | 0 |
| 19 Mar | 3454.20 | 282.8 | -87.85 | - | 0 | 0 | 154 |
| 18 Mar | 3572.80 | 282.8 | -87.85 | - | 0 | -2 | 0 |
| 17 Mar | 3492.00 | 282.8 | -87.85 | 65.74 | 3 | -1 | 155 |
| 16 Mar | 3374.80 | 370.65 | 80.95 | - | 9 | -5 | 0 |
| 13 Mar | 3324.50 | 370.65 | 80.95 | 48.33 | 9 | -5 | 156 |
| 12 Mar | 3422.60 | 289.5 | 134.5 | 39.33 | 34 | -5 | 161 |
| 11 Mar | 3600.80 | 160.2 | 100.4 | 37.36 | 1,332 | -2 | 164 |
| 10 Mar | 3785.10 | 59.65 | -70.15 | 31.49 | 267 | 12 | 167 |
| 9 Mar | 3627.80 | 128 | 60.6 | 33.89 | 142 | 12 | 152 |
| 6 Mar | 3784.00 | 66.55 | 15.05 | 31.14 | 71 | -9 | 141 |
| 5 Mar | 3818.40 | 53.05 | -36.2 | 29.89 | 108 | 7 | 150 |
| 4 Mar | 3746.70 | 89.35 | 29.95 | 31.49 | 649 | 28 | 143 |
| 2 Mar | 3813.10 | 61 | 29.1 | 29.57 | 146 | 12 | 116 |
| 27 Feb | 3869.70 | 35.7 | 14.05 | 25.76 | 51 | 11 | 97 |
| 26 Feb | 3954.20 | 20.85 | -7 | 25.51 | 13 | 1 | 87 |
| 25 Feb | 3932.00 | 27.75 | -31.25 | 26.87 | 117 | 81 | 86 |
| 24 Feb | 3816.20 | 59 | 0.95 | 28.09 | 2 | 0 | 3 |
| 23 Feb | 3829.10 | 58.05 | 2.15 | - | 0 | 0 | 3 |
| 20 Feb | 3816.20 | 58.05 | 2.15 | 27.26 | 3 | 2 | 3 |
| 19 Feb | 3830.10 | 55.9 | -151.1 | - | 0 | 0 | 1 |
| 18 Feb | 3885.20 | 55.9 | -151.1 | - | 0 | 0 | 1 |
| 17 Feb | 3877.80 | 55.9 | -151.1 | 29.03 | 1 | 0 | 0 |
| 16 Feb | 3807.40 | 207 | 0 | 3.42 | 0 | 0 | 0 |
| 13 Feb | 3864.60 | 207 | 0 | 4.61 | 0 | 0 | 0 |
| 12 Feb | 3881.20 | 207 | 0 | 4.73 | 0 | 0 | 0 |
| 11 Feb | 3865.10 | 207 | 0 | 4.38 | 0 | 0 | 0 |
| 10 Feb | 3762.40 | 207 | 0 | 2.61 | 0 | 0 | 0 |
| 9 Feb | 3764.70 | 207 | 0 | 2.64 | 0 | 0 | 0 |
| 6 Feb | 3758.50 | 207 | 0 | 2.3 | 0 | 0 | 0 |
| 5 Feb | 3712.70 | 207 | 0 | 1.7 | 0 | 0 | 0 |
| 4 Feb | 3727.40 | 207 | 0 | 1.83 | 0 | 0 | 0 |
| 3 Feb | 3726.30 | 207 | 0 | 1.78 | 0 | 0 | 0 |
| 2 Feb | 3645.80 | 207 | 0 | 0.56 | 0 | 0 | 0 |
| 1 Feb | 3593.80 | 207 | 0 | 0.16 | 0 | 0 | 0 |
| 30 Jan | 3677.40 | 207 | 0 | 1.08 | 0 | 0 | 0 |
| 29 Jan | 3655.00 | 207 | 0 | 0.78 | 0 | 0 | 0 |
| 28 Jan | 3728.40 | 207 | 0 | 2.09 | 0 | 0 | 0 |
| 27 Jan | 3568.00 | 207 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 3549.80 | 207 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 3570.10 | 207 | 0 | 0.32 | 0 | 0 | 0 |
| 21 Jan | 3602.00 | 207 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 3615.70 | 207 | 0 | 0 | 0 | 0 | 0 |
| 19 Jan | 3701.90 | 207 | 0 | 1.63 | 0 | 0 | 0 |
| 16 Jan | 3667.80 | 207 | 0 | 1 | 0 | 0 | 0 |
| 14 Jan | 3690.40 | 207 | 0 | 1.29 | 0 | 0 | 0 |
| 13 Jan | 3755.40 | 207 | 0 | 2.27 | 0 | 0 | 0 |
| 12 Jan | 3754.80 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 3759.20 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 3801.70 | 207 | - | - | 0 | 0 | 0 |
| 7 Jan | 3840.20 | 207 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 3866.10 | 207 | 0 | 4 | 0 | 0 | 0 |
| 5 Jan | 3864.20 | 207 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 3847.80 | 207 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 3794.40 | 207 | 0 | 2.91 | 0 | 0 | 0 |
| 31 Dec | 3719.80 | 207 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3680 expiring on 30MAR2026
Delta for 3680 PE is -0.96
Historical price for 3680 PE is as follows
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 125.3, which was -172.05 lower than the previous day. The implied volatity was 17.03, the open interest changed by -1 which decreased total open position to 153
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 297.35, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 297.35, which was 14.55 higher than the previous day. The implied volatity was 57.23, the open interest changed by -1 which decreased total open position to 153
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 282.8, which was -87.85 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 282.8, which was -87.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 282.8, which was -87.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 282.8, which was -87.85 lower than the previous day. The implied volatity was 65.74, the open interest changed by -1 which decreased total open position to 155
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 370.65, which was 80.95 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0
On 13 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 370.65, which was 80.95 higher than the previous day. The implied volatity was 48.33, the open interest changed by -5 which decreased total open position to 156
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 289.5, which was 134.5 higher than the previous day. The implied volatity was 39.33, the open interest changed by -5 which decreased total open position to 161
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 160.2, which was 100.4 higher than the previous day. The implied volatity was 37.36, the open interest changed by -2 which decreased total open position to 164
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 59.65, which was -70.15 lower than the previous day. The implied volatity was 31.49, the open interest changed by 12 which increased total open position to 167
On 9 Mar TVSMOTOR was trading at 3627.80. The strike last trading price was 128, which was 60.6 higher than the previous day. The implied volatity was 33.89, the open interest changed by 12 which increased total open position to 152
On 6 Mar TVSMOTOR was trading at 3784.00. The strike last trading price was 66.55, which was 15.05 higher than the previous day. The implied volatity was 31.14, the open interest changed by -9 which decreased total open position to 141
On 5 Mar TVSMOTOR was trading at 3818.40. The strike last trading price was 53.05, which was -36.2 lower than the previous day. The implied volatity was 29.89, the open interest changed by 7 which increased total open position to 150
On 4 Mar TVSMOTOR was trading at 3746.70. The strike last trading price was 89.35, which was 29.95 higher than the previous day. The implied volatity was 31.49, the open interest changed by 28 which increased total open position to 143
On 2 Mar TVSMOTOR was trading at 3813.10. The strike last trading price was 61, which was 29.1 higher than the previous day. The implied volatity was 29.57, the open interest changed by 12 which increased total open position to 116
On 27 Feb TVSMOTOR was trading at 3869.70. The strike last trading price was 35.7, which was 14.05 higher than the previous day. The implied volatity was 25.76, the open interest changed by 11 which increased total open position to 97
On 26 Feb TVSMOTOR was trading at 3954.20. The strike last trading price was 20.85, which was -7 lower than the previous day. The implied volatity was 25.51, the open interest changed by 1 which increased total open position to 87
On 25 Feb TVSMOTOR was trading at 3932.00. The strike last trading price was 27.75, which was -31.25 lower than the previous day. The implied volatity was 26.87, the open interest changed by 81 which increased total open position to 86
On 24 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 59, which was 0.95 higher than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 3
On 23 Feb TVSMOTOR was trading at 3829.10. The strike last trading price was 58.05, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 58.05, which was 2.15 higher than the previous day. The implied volatity was 27.26, the open interest changed by 2 which increased total open position to 3
On 19 Feb TVSMOTOR was trading at 3830.10. The strike last trading price was 55.9, which was -151.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb TVSMOTOR was trading at 3885.20. The strike last trading price was 55.9, which was -151.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb TVSMOTOR was trading at 3877.80. The strike last trading price was 55.9, which was -151.1 lower than the previous day. The implied volatity was 29.03, 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 207, which was 0 lower than the previous day. The implied volatity was 3.42, 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 207, which was 0 lower than the previous day. The implied volatity was 4.61, 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 207, which was 0 lower than the previous day. The implied volatity was 4.73, 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 207, which was 0 lower than the previous day. The implied volatity was 4.38, 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 207, which was 0 lower than the previous day. The implied volatity was 2.61, 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 207, which was 0 lower than the previous day. The implied volatity was 2.64, 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 207, which was 0 lower than the previous day. The implied volatity was 2.3, 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 207, which was 0 lower than the previous day. The implied volatity was 1.7, 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 207, which was 0 lower than the previous day. The implied volatity was 1.83, 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 207, which was 0 lower than the previous day. The implied volatity was 1.78, 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 207, which was 0 lower than the previous day. The implied volatity was 0.56, 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 207, which was 0 lower than the previous day. The implied volatity was 0.16, 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 207, which was 0 lower than the previous day. The implied volatity was 1.08, 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 207, which was 0 lower than the previous day. The implied volatity was 0.78, 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 207, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 27 Jan TVSMOTOR was trading at 3568.00. The strike last trading price was 207, 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 Jan TVSMOTOR was trading at 3549.80. The strike last trading price was 207, 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 22 Jan TVSMOTOR was trading at 3570.10. The strike last trading price was 207, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 21 Jan TVSMOTOR was trading at 3602.00. The strike last trading price was 207, 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 Jan TVSMOTOR was trading at 3615.70. The strike last trading price was 207, which was 0 lower than the previous day. The implied volatity was 0, 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 207, which was 0 lower than the previous day. The implied volatity was 1.63, 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 207, which was 0 lower than the previous day. The implied volatity was 1, 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 207, which was 0 lower than the previous day. The implied volatity was 1.29, 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 207, which was 0 lower than the previous day. The implied volatity was 2.27, 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 -, which was - 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 -, which was - 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 207, which was - 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 207, 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 207, which was 0 lower than the previous day. The implied volatity was 4, 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 207, 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 207, 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 207, which was 0 lower than the previous day. The implied volatity was 2.91, 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 207, 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
