TVSMOTOR

Tvs Motor Company Ltd

3638.9 +19.30 (0.53%)

L: 3611 H: 3659.2

Back to Option Chain

Historical option data for TVSMOTOR
17 Dec 2025 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 30-DEC-2025 3700 CE
Delta: 0.36 Vega: 2.57 Theta: -2.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3638.90	31 ₹ 5,425	4.3 752.50	18.66	2,672 4,67,600	26 4,550	1,478 2,58,650
16 Dec	3619.60	25.7 ₹ 4,497.5	-7.6 -1330.00	18.32	1,075 1,88,125	26 4,550	1,458 2,55,150
15 Dec	3639.30	33.7 ₹ 5,897.5	-11 -1925.00	17.20	1,227 2,14,725	-35 -6,125	1,440 2,52,000
12 Dec	3655.20	44.45 ₹ 7,778.75	-1.2 -210.00	17.29	2,094 3,66,450	117 20,475	1,512 2,64,600
11 Dec	3637.40	42.7 ₹ 7,472.5	8.55 1496.25	19.66	1,989 3,48,075	-106 -18,550	1,400 2,45,000
10 Dec	3606.60	34.5 ₹ 6,037.5	-6.25 -1093.75	18.85	1,835 3,21,125	52 9,100	1,507 2,63,725
9 Dec	3614.50	41.3 ₹ 7,227.5	2.3 402.50	19.07	2,290 4,00,750	-99 -17,325	1,453 2,54,275
8 Dec	3612.70	38.95 ₹ 6,816.25	-26.15 -4576.25	19.33	2,325 4,06,875	115 20,125	1,549 2,71,075
5 Dec	3665.40	63.2 ₹ 11,060	1.6 280.00	17.48	4,472 7,82,600	-114 -19,950	1,435 2,51,125
4 Dec	3646.40	58.55 ₹ 10,246.25	4.2 735.00	19.42	3,989 6,98,075	191 33,425	1,550 2,71,250
3 Dec	3631.80	56.2 ₹ 9,835	-21.45 -3753.75	18.77	2,393 4,18,775	-90 -15,750	1,371 2,39,925
2 Dec	3670.70	77 ₹ 13,475	-2 -350.00	19.82	6,261 10,95,675	-101 -17,675	1,484 2,59,700
1 Dec	3661.80	80.2 ₹ 14,035	45.3 7927.50	20.25	14,997 26,24,475	1,007 1,76,225	1,584 2,77,200
28 Nov	3531.50	35.35 ₹ 6,186.25	2.45 428.75	20.19	1,331 2,32,925	35 6,125	577 1,00,975
27 Nov	3518.00	33.3 ₹ 5,827.5	-4.3 -752.50	20.00	1,584 2,77,200	98 17,150	542 94,850
26 Nov	3538.60	37.8 ₹ 6,615	17.25 3018.75	19.80	1,116 1,95,300	67 11,725	446 78,050
25 Nov	3447.80	19.55 ₹ 3,421.25	-3.1 -542.50	20.74	310 54,250	49 8,575	378 66,150
24 Nov	3441.50	22.7 ₹ 3,972.5	-3.75 -656.25	21.42	290 50,750	102 17,850	328 57,400
21 Nov	3441.90	26.2 ₹ 4,585	-12.4 -2170.00	21.95	269 47,075	27 4,725	222 38,850
20 Nov	3486.40	39 ₹ 6,825	2.8 490.00	21.86	240 42,000	21 3,675	195 34,125
19 Nov	3477.70	37 ₹ 6,475	-6.75 -1181.25	21.83	171 29,925	58 10,150	173 30,275
18 Nov	3479.90	43 ₹ 7,525	0 0.00	23.76	85 14,875	31 5,425	116 20,300
17 Nov	3475.40	43.95 ₹ 7,691.25	16.45 2878.75	23.15	40 7,000	7 1,225	84 14,700
14 Nov	3386.50	27.5 ₹ 4,812.5	-14.6 -2555.00	23.07	60 10,500	10 1,750	78 13,650
13 Nov	3450.60	42.1 ₹ 7,367.5	-4.9 -857.50	22.88	1 175	0 0	67 11,725
12 Nov	3454.50	47 ₹ 8,225	-5.1 -892.50	23.82	4 700	3 525	67 11,725
11 Nov	3474.20	52.1 ₹ 9,117.5	-1.2 -210.00	23.24	19 3,325	10 1,750	63 11,025
10 Nov	3490.80	53.3 ₹ 9,327.5	4.3 752.50	22.11	12 2,100	3 525	53 9,275
7 Nov	3456.80	49 ₹ 8,575	-1.5 -262.50	21.64	10 1,750	1 175	49 8,575
6 Nov	3446.80	50 ₹ 8,750	-18.5 -3237.50	22.67	9 1,575	3 525	48 8,400
4 Nov	3473.10	68.55 ₹ 11,996.25	-4.95 -866.25	24.58	24 4,200	11 1,925	43 7,525
3 Nov	3510.50	73.5 ₹ 12,862.5	-2.45 -428.75	23.22	3 525	-1 -175	31 5,425
31 Oct	3508.70	75.95 ₹ 13,291.25	-6.05 -1058.75	-	31 5,425	-7 -1,225	32 5,600
30 Oct	3491.70	82 ₹ 14,350	0 0.00	24.38	6 1,050	0 0	38 6,650
29 Oct	3498.90	82 ₹ 14,350	-22.75 -3981.25	23.49	18 3,150	-1 -175	37 6,475

28 Oct	3562.00	97.05 ₹ 16,983.75	-24.95 -4366.25	22.99	24 8,400	22 3,850	40 7,000
27 Oct	3639.90	122 ₹ 21,350	0.3 52.50	-	0 0	12 2,100	0 0
24 Oct	3599.80	122 ₹ 21,350	0.3 52.50	22.14	6 2,100	10 1,750	16 2,800
23 Oct	3597.20	125 ₹ 21,875	-10.7 -1872.50	21.99	3 1,050	4 700	4 700
21 Oct	3658.30	135.7 ₹ 23,747.5	0 0.00	-	0 0	0 0	0 0
17 Oct	3654.00	135.7 ₹ 23,747.5	0 0.00	-	0 0	0 0	0 0
16 Oct	3576.50	135.7 ₹ 23,747.5	0 0.00	0.84	0 0	0 0	0 0
15 Oct	3570.00	135.7 ₹ 23,747.5	0 0.00	-	0 0	0 0	0 0
14 Oct	3505.00	135.7 ₹ 23,747.5	0 0.00	-	0 0	0 0	0 0
13 Oct	3503.20	135.7 ₹ 23,747.5	0 0.00	1.91	0 0	0 0	0 0
9 Oct	3486.60	135.7 ₹ 23,747.5	0 0.00	2.05	0 0	0 0	0 0
8 Oct	3483.00	135.7 ₹ 23,747.5	0 0.00	-	0 0	0 0	0 0
7 Oct	3513.50	135.7 ₹ 23,747.5	0 0.00	-	0 0	0 0	0 0
6 Oct	3510.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3456.10	0 ₹ 0	0 0.00	2.36	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3700 expiring on 30DEC2025

Delta for 3700 CE is 0.36

Historical price for 3700 CE is as follows

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 31, which was 4.3 higher than the previous day. The implied volatity was 18.66, the open interest changed by 26 which increased total open position to 1478

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 25.7, which was -7.6 lower than the previous day. The implied volatity was 18.32, the open interest changed by 26 which increased total open position to 1458

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 33.7, which was -11 lower than the previous day. The implied volatity was 17.20, the open interest changed by -35 which decreased total open position to 1440

On 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 44.45, which was -1.2 lower than the previous day. The implied volatity was 17.29, the open interest changed by 117 which increased total open position to 1512

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 42.7, which was 8.55 higher than the previous day. The implied volatity was 19.66, the open interest changed by -106 which decreased total open position to 1400

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 34.5, which was -6.25 lower than the previous day. The implied volatity was 18.85, the open interest changed by 52 which increased total open position to 1507

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 41.3, which was 2.3 higher than the previous day. The implied volatity was 19.07, the open interest changed by -99 which decreased total open position to 1453

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 38.95, which was -26.15 lower than the previous day. The implied volatity was 19.33, the open interest changed by 115 which increased total open position to 1549

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 63.2, which was 1.6 higher than the previous day. The implied volatity was 17.48, the open interest changed by -114 which decreased total open position to 1435

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 58.55, which was 4.2 higher than the previous day. The implied volatity was 19.42, the open interest changed by 191 which increased total open position to 1550

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 56.2, which was -21.45 lower than the previous day. The implied volatity was 18.77, the open interest changed by -90 which decreased total open position to 1371

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 77, which was -2 lower than the previous day. The implied volatity was 19.82, the open interest changed by -101 which decreased total open position to 1484

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 80.2, which was 45.3 higher than the previous day. The implied volatity was 20.25, the open interest changed by 1007 which increased total open position to 1584

On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 35.35, which was 2.45 higher than the previous day. The implied volatity was 20.19, the open interest changed by 35 which increased total open position to 577

On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 33.3, which was -4.3 lower than the previous day. The implied volatity was 20.00, the open interest changed by 98 which increased total open position to 542

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 37.8, which was 17.25 higher than the previous day. The implied volatity was 19.80, the open interest changed by 67 which increased total open position to 446

On 25 Nov TVSMOTOR was trading at 3447.80. The strike last trading price was 19.55, which was -3.1 lower than the previous day. The implied volatity was 20.74, the open interest changed by 49 which increased total open position to 378

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 22.7, which was -3.75 lower than the previous day. The implied volatity was 21.42, the open interest changed by 102 which increased total open position to 328

On 21 Nov TVSMOTOR was trading at 3441.90. The strike last trading price was 26.2, which was -12.4 lower than the previous day. The implied volatity was 21.95, the open interest changed by 27 which increased total open position to 222

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 39, which was 2.8 higher than the previous day. The implied volatity was 21.86, the open interest changed by 21 which increased total open position to 195

On 19 Nov TVSMOTOR was trading at 3477.70. The strike last trading price was 37, which was -6.75 lower than the previous day. The implied volatity was 21.83, the open interest changed by 58 which increased total open position to 173

On 18 Nov TVSMOTOR was trading at 3479.90. The strike last trading price was 43, which was 0 lower than the previous day. The implied volatity was 23.76, the open interest changed by 31 which increased total open position to 116

On 17 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 43.95, which was 16.45 higher than the previous day. The implied volatity was 23.15, the open interest changed by 7 which increased total open position to 84

On 14 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 27.5, which was -14.6 lower than the previous day. The implied volatity was 23.07, the open interest changed by 10 which increased total open position to 78

On 13 Nov TVSMOTOR was trading at 3450.60. The strike last trading price was 42.1, which was -4.9 lower than the previous day. The implied volatity was 22.88, the open interest changed by 0 which decreased total open position to 67

On 12 Nov TVSMOTOR was trading at 3454.50. The strike last trading price was 47, which was -5.1 lower than the previous day. The implied volatity was 23.82, the open interest changed by 3 which increased total open position to 67

On 11 Nov TVSMOTOR was trading at 3474.20. The strike last trading price was 52.1, which was -1.2 lower than the previous day. The implied volatity was 23.24, the open interest changed by 10 which increased total open position to 63

On 10 Nov TVSMOTOR was trading at 3490.80. The strike last trading price was 53.3, which was 4.3 higher than the previous day. The implied volatity was 22.11, the open interest changed by 3 which increased total open position to 53

On 7 Nov TVSMOTOR was trading at 3456.80. The strike last trading price was 49, which was -1.5 lower than the previous day. The implied volatity was 21.64, the open interest changed by 1 which increased total open position to 49

On 6 Nov TVSMOTOR was trading at 3446.80. The strike last trading price was 50, which was -18.5 lower than the previous day. The implied volatity was 22.67, the open interest changed by 3 which increased total open position to 48

On 4 Nov TVSMOTOR was trading at 3473.10. The strike last trading price was 68.55, which was -4.95 lower than the previous day. The implied volatity was 24.58, the open interest changed by 11 which increased total open position to 43

On 3 Nov TVSMOTOR was trading at 3510.50. The strike last trading price was 73.5, which was -2.45 lower than the previous day. The implied volatity was 23.22, the open interest changed by -1 which decreased total open position to 31

On 31 Oct TVSMOTOR was trading at 3508.70. The strike last trading price was 75.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 32

On 30 Oct TVSMOTOR was trading at 3491.70. The strike last trading price was 82, which was 0 lower than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 38

On 29 Oct TVSMOTOR was trading at 3498.90. The strike last trading price was 82, which was -22.75 lower than the previous day. The implied volatity was 23.49, the open interest changed by -1 which decreased total open position to 37

On 28 Oct TVSMOTOR was trading at 3562.00. The strike last trading price was 97.05, which was -24.95 lower than the previous day. The implied volatity was 22.99, the open interest changed by 11 which increased total open position to 20

On 27 Oct TVSMOTOR was trading at 3639.90. The strike last trading price was 122, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 24 Oct TVSMOTOR was trading at 3599.80. The strike last trading price was 122, which was 0.3 higher than the previous day. The implied volatity was 22.14, the open interest changed by 5 which increased total open position to 8

On 23 Oct TVSMOTOR was trading at 3597.20. The strike last trading price was 125, which was -10.7 lower than the previous day. The implied volatity was 21.99, the open interest changed by 2 which increased total open position to 2

On 21 Oct TVSMOTOR was trading at 3658.30. The strike last trading price was 135.7, 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 17 Oct TVSMOTOR was trading at 3654.00. The strike last trading price was 135.7, 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 16 Oct TVSMOTOR was trading at 3576.50. The strike last trading price was 135.7, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0

On 15 Oct TVSMOTOR was trading at 3570.00. The strike last trading price was 135.7, 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 14 Oct TVSMOTOR was trading at 3505.00. The strike last trading price was 135.7, 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 13 Oct TVSMOTOR was trading at 3503.20. The strike last trading price was 135.7, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0

On 9 Oct TVSMOTOR was trading at 3486.60. The strike last trading price was 135.7, 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 8 Oct TVSMOTOR was trading at 3483.00. The strike last trading price was 135.7, 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 7 Oct TVSMOTOR was trading at 3513.50. The strike last trading price was 135.7, 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 6 Oct TVSMOTOR was trading at 3510.90. The strike last trading price was 0, 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 Oct TVSMOTOR was trading at 3456.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0

TVSMOTOR 30DEC2025 3700 PE
Delta: -0.62 Vega: 2.62 Theta: -1.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3638.90	86.9 ₹ 15,207.5	-9.8 -1715.00	21.72	111 19,425	0 0	505 88,375
16 Dec	3619.60	98.6 ₹ 17,255	12.3 2152.50	20.93	59 10,325	-4 -700	505 88,375
15 Dec	3639.30	85.8 ₹ 15,015	7.45 1303.75	21.67	55 9,625	-10 -1,750	509 89,075
12 Dec	3655.20	80 ₹ 14,000	-9.55 -1671.25	20.49	205 35,875	73 12,775	519 90,825
11 Dec	3637.40	90.65 ₹ 15,863.75	-32.4 -5670.00	18.41	134 23,450	17 2,975	447 78,225
10 Dec	3606.60	124.8 ₹ 21,840	17.65 3088.75	24.69	161 28,175	32 5,600	433 75,775
9 Dec	3614.50	108.45 ₹ 18,978.75	-6.55 -1146.25	20.28	126 22,050	2 350	401 70,175
8 Dec	3612.70	115.35 ₹ 20,186.25	35.75 6256.25	20.77	247 43,225	-12 -2,100	399 69,825
5 Dec	3665.40	81.5 ₹ 14,262.5	-16.55 -2896.25	20.35	583 1,02,025	67 11,725	419 73,325
4 Dec	3646.40	102.2 ₹ 17,885	-4.95 -866.25	21.18	611 1,06,925	106 18,550	352 61,600
3 Dec	3631.80	106.6 ₹ 18,655	14.05 2458.75	21.52	520 91,000	-97 -16,975	251 43,925
2 Dec	3670.70	92.75 ₹ 16,231.25	-10.45 -1828.75	22.05	1,025 1,79,375	35 6,125	348 60,900
1 Dec	3661.80	102 ₹ 17,850	-67.9 -11882.50	23.91	857 1,49,975	147 25,725	352 61,600
28 Nov	3531.50	169.9 ₹ 29,732.5	-16.3 -2852.50	20.72	64 11,200	1 175	205 35,875
27 Nov	3518.00	183.15 ₹ 32,051.25	12.85 2248.75	22.30	93 16,275	17 2,975	198 34,650
26 Nov	3538.60	172.85 ₹ 30,248.75	-64.15 -11226.25	22.02	85 14,875	-22 -3,850	181 31,675
25 Nov	3447.80	237 ₹ 41,475	-13 -2275.00	17.89	21 3,675	19 3,325	201 35,175
24 Nov	3441.50	250 ₹ 43,750	14.5 2537.50	23.14	52 9,100	49 8,575	181 31,675
21 Nov	3441.90	235.5 ₹ 41,212.5	12.5 2187.50	15.98	12 2,100	4 700	132 23,100
20 Nov	3486.40	223.75 ₹ 39,156.25	-11.1 -1942.50	25.00	77 13,475	21 3,675	128 22,400
19 Nov	3477.70	232.75 ₹ 40,731.25	-0.25 -43.75	24.98	23 4,025	4 700	107 18,725
18 Nov	3479.90	233 ₹ 40,775	-4 -700.00	25.62	44 7,700	42 7,350	102 17,850
17 Nov	3475.40	237 ₹ 41,475	-13 -2275.00	25.36	10 1,750	8 1,400	58 10,150
14 Nov	3386.50	250 ₹ 43,750	0 0.00	-	0 0	1 175	0 0
13 Nov	3450.60	250 ₹ 43,750	0 0.00	24.32	1 175	0 0	49 8,575
12 Nov	3454.50	250 ₹ 43,750	10 1750.00	24.66	5 875	3 525	48 8,400
11 Nov	3474.20	240 ₹ 42,000	1.15 201.25	25.39	2 350	0 0	43 7,525
10 Nov	3490.80	238.85 ₹ 41,798.75	-8.3 -1452.50	27.37	1 175	0 0	43 7,525
7 Nov	3456.80	248 ₹ 43,400	28 4900.00	-	0 0	0 0	0 0
6 Nov	3446.80	248 ₹ 43,400	28 4900.00	-	0 0	39 6,825	0 0
4 Nov	3473.10	248 ₹ 43,400	28 4900.00	26.75	46 8,050	39 6,825	43 7,525
3 Nov	3510.50	220 ₹ 38,500	0 0.00	25.02	2 350	0 0	2 350
31 Oct	3508.70	220 ₹ 38,500	-2.3 -402.50	-	0 0	1 175	0 0
30 Oct	3491.70	220 ₹ 38,500	-2.3 -402.50	23.66	2 350	0 0	1 175
29 Oct	3498.90	222.3 ₹ 38,902.5	-118.65 -20763.75	25.10	1 175	0 0	0 0
28 Oct	3562.00	340.95 ₹ 59,666.25	0 0.00	-	0 0	0 0	0 0
27 Oct	3639.90	340.95 ₹ 59,666.25	0 0.00	-	0 0	0 0	0 0
24 Oct	3599.80	340.95 ₹ 59,666.25	0 0.00	-	0 0	0 0	0 0
23 Oct	3597.20	340.95 ₹ 59,666.25	0 0.00	-	0 0	0 0	0 0
21 Oct	3658.30	340.95 ₹ 59,666.25	0 0.00	0.23	0 0	0 0	0 0
17 Oct	3654.00	340.95 ₹ 59,666.25	0 0.00	0.47	0 0	0 0	0 0
16 Oct	3576.50	340.95 ₹ 59,666.25	0 0.00	-	0 0	0 0	0 0
15 Oct	3570.00	340.95 ₹ 59,666.25	0 0.00	-	0 0	0 0	0 0
14 Oct	3505.00	340.95 ₹ 59,666.25	0 0.00	-	0 0	0 0	0 0
13 Oct	3503.20	340.95 ₹ 59,666.25	0 0.00	-	0 0	0 0	0 0
9 Oct	3486.60	340.95 ₹ 59,666.25	0 0.00	-	0 0	0 0	0 0
8 Oct	3483.00	340.95 ₹ 59,666.25	0 0.00	-	0 0	0 0	0 0
7 Oct	3513.50	340.95 ₹ 59,666.25	0 0.00	-	0 0	0 0	0 0
6 Oct	3510.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3456.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3700 expiring on 30DEC2025

Delta for 3700 PE is -0.62

Historical price for 3700 PE is as follows

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 86.9, which was -9.8 lower than the previous day. The implied volatity was 21.72, the open interest changed by 0 which decreased total open position to 505

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 98.6, which was 12.3 higher than the previous day. The implied volatity was 20.93, the open interest changed by -4 which decreased total open position to 505

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 85.8, which was 7.45 higher than the previous day. The implied volatity was 21.67, the open interest changed by -10 which decreased total open position to 509

On 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 80, which was -9.55 lower than the previous day. The implied volatity was 20.49, the open interest changed by 73 which increased total open position to 519

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 90.65, which was -32.4 lower than the previous day. The implied volatity was 18.41, the open interest changed by 17 which increased total open position to 447

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 124.8, which was 17.65 higher than the previous day. The implied volatity was 24.69, the open interest changed by 32 which increased total open position to 433

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 108.45, which was -6.55 lower than the previous day. The implied volatity was 20.28, the open interest changed by 2 which increased total open position to 401

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 115.35, which was 35.75 higher than the previous day. The implied volatity was 20.77, the open interest changed by -12 which decreased total open position to 399

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 81.5, which was -16.55 lower than the previous day. The implied volatity was 20.35, the open interest changed by 67 which increased total open position to 419

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 102.2, which was -4.95 lower than the previous day. The implied volatity was 21.18, the open interest changed by 106 which increased total open position to 352

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 106.6, which was 14.05 higher than the previous day. The implied volatity was 21.52, the open interest changed by -97 which decreased total open position to 251

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 92.75, which was -10.45 lower than the previous day. The implied volatity was 22.05, the open interest changed by 35 which increased total open position to 348

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 102, which was -67.9 lower than the previous day. The implied volatity was 23.91, the open interest changed by 147 which increased total open position to 352

On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 169.9, which was -16.3 lower than the previous day. The implied volatity was 20.72, the open interest changed by 1 which increased total open position to 205

On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 183.15, which was 12.85 higher than the previous day. The implied volatity was 22.30, the open interest changed by 17 which increased total open position to 198

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 172.85, which was -64.15 lower than the previous day. The implied volatity was 22.02, the open interest changed by -22 which decreased total open position to 181

On 25 Nov TVSMOTOR was trading at 3447.80. The strike last trading price was 237, which was -13 lower than the previous day. The implied volatity was 17.89, the open interest changed by 19 which increased total open position to 201

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 250, which was 14.5 higher than the previous day. The implied volatity was 23.14, the open interest changed by 49 which increased total open position to 181

On 21 Nov TVSMOTOR was trading at 3441.90. The strike last trading price was 235.5, which was 12.5 higher than the previous day. The implied volatity was 15.98, the open interest changed by 4 which increased total open position to 132

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 223.75, which was -11.1 lower than the previous day. The implied volatity was 25.00, the open interest changed by 21 which increased total open position to 128

On 19 Nov TVSMOTOR was trading at 3477.70. The strike last trading price was 232.75, which was -0.25 lower than the previous day. The implied volatity was 24.98, the open interest changed by 4 which increased total open position to 107

On 18 Nov TVSMOTOR was trading at 3479.90. The strike last trading price was 233, which was -4 lower than the previous day. The implied volatity was 25.62, the open interest changed by 42 which increased total open position to 102

On 17 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 237, which was -13 lower than the previous day. The implied volatity was 25.36, the open interest changed by 8 which increased total open position to 58

On 14 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 250, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov TVSMOTOR was trading at 3450.60. The strike last trading price was 250, which was 0 lower than the previous day. The implied volatity was 24.32, the open interest changed by 0 which decreased total open position to 49

On 12 Nov TVSMOTOR was trading at 3454.50. The strike last trading price was 250, which was 10 higher than the previous day. The implied volatity was 24.66, the open interest changed by 3 which increased total open position to 48

On 11 Nov TVSMOTOR was trading at 3474.20. The strike last trading price was 240, which was 1.15 higher than the previous day. The implied volatity was 25.39, the open interest changed by 0 which decreased total open position to 43

On 10 Nov TVSMOTOR was trading at 3490.80. The strike last trading price was 238.85, which was -8.3 lower than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 43

On 7 Nov TVSMOTOR was trading at 3456.80. The strike last trading price was 248, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TVSMOTOR was trading at 3446.80. The strike last trading price was 248, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 0

On 4 Nov TVSMOTOR was trading at 3473.10. The strike last trading price was 248, which was 28 higher than the previous day. The implied volatity was 26.75, the open interest changed by 39 which increased total open position to 43

On 3 Nov TVSMOTOR was trading at 3510.50. The strike last trading price was 220, which was 0 lower than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 2

On 31 Oct TVSMOTOR was trading at 3508.70. The strike last trading price was 220, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct TVSMOTOR was trading at 3491.70. The strike last trading price was 220, which was -2.3 lower than the previous day. The implied volatity was 23.66, the open interest changed by 0 which decreased total open position to 1

On 29 Oct TVSMOTOR was trading at 3498.90. The strike last trading price was 222.3, which was -118.65 lower than the previous day. The implied volatity was 25.10, the open interest changed by 0 which decreased total open position to 0

On 28 Oct TVSMOTOR was trading at 3562.00. The strike last trading price was 340.95, 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 Oct TVSMOTOR was trading at 3639.90. The strike last trading price was 340.95, 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 Oct TVSMOTOR was trading at 3599.80. The strike last trading price was 340.95, 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 Oct TVSMOTOR was trading at 3597.20. The strike last trading price was 340.95, 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 21 Oct TVSMOTOR was trading at 3658.30. The strike last trading price was 340.95, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0

On 17 Oct TVSMOTOR was trading at 3654.00. The strike last trading price was 340.95, 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 16 Oct TVSMOTOR was trading at 3576.50. The strike last trading price was 340.95, 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 15 Oct TVSMOTOR was trading at 3570.00. The strike last trading price was 340.95, 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 Oct TVSMOTOR was trading at 3505.00. The strike last trading price was 340.95, 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 Oct TVSMOTOR was trading at 3503.20. The strike last trading price was 340.95, 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 Oct TVSMOTOR was trading at 3486.60. The strike last trading price was 340.95, 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 Oct TVSMOTOR was trading at 3483.00. The strike last trading price was 340.95, 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 Oct TVSMOTOR was trading at 3513.50. The strike last trading price was 340.95, 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 Oct TVSMOTOR was trading at 3456.10. The strike last trading price was 0, 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

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD