TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
20 Feb 2026 04:10 PM IST
| TVSMOTOR 24-FEB-2026 3700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.79
Theta: -3.19
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 3816.20 | 109.95 | -17.4 | 23.76 | 124 | -76 | 228 | |||||||||
| 19 Feb | 3830.10 | 125.5 | -58.1 | 16.33 | 78 | -53 | 304 | |||||||||
| 18 Feb | 3885.20 | 183.6 | -8.1 | 20.82 | 50 | -11 | 357 | |||||||||
| 17 Feb | 3877.80 | 191.25 | 53.65 | 24.51 | 72 | -38 | 369 | |||||||||
| 16 Feb | 3807.40 | 135.55 | -43.8 | 29.63 | 135 | -40 | 408 | |||||||||
| 13 Feb | 3864.60 | 178.95 | -9.95 | 22.36 | 94 | -40 | 449 | |||||||||
| 12 Feb | 3881.20 | 190.9 | 8.05 | 11.83 | 59 | -19 | 488 | |||||||||
| 11 Feb | 3865.10 | 181.5 | 67.05 | 20.45 | 1,882 | -543 | 507 | |||||||||
| 10 Feb | 3762.40 | 113 | -2.35 | 24.87 | 1,110 | -274 | 1,051 | |||||||||
| 9 Feb | 3764.70 | 113.4 | -3.95 | 22.42 | 1,994 | -191 | 1,348 | |||||||||
| 6 Feb | 3758.50 | 115 | 10.7 | 22.69 | 4,108 | -840 | 1,554 | |||||||||
| 5 Feb | 3712.70 | 102.9 | -15.05 | 25.17 | 3,200 | 99 | 2,390 | |||||||||
| 4 Feb | 3727.40 | 115.5 | 15.25 | 27.61 | 7,940 | 1,348 | 2,289 | |||||||||
| 3 Feb | 3726.30 | 97 | 31.3 | 20.19 | 3,989 | -409 | 940 | |||||||||
| 2 Feb | 3645.80 | 68.45 | 10.6 | 22.09 | 1,893 | 4 | 1,382 | |||||||||
| 1 Feb | 3593.80 | 60.25 | -43.2 | 26.16 | 4,055 | -319 | 1,378 | |||||||||
| 30 Jan | 3677.40 | 102 | 7.9 | 27.38 | 7,654 | 518 | 1,728 | |||||||||
| 29 Jan | 3655.00 | 92.65 | -43.7 | 25.46 | 5,264 | 42 | 1,212 | |||||||||
| 28 Jan | 3728.40 | 142 | 61 | 26.87 | 20,543 | 537 | 1,176 | |||||||||
| 27 Jan | 3568.00 | 83.45 | 12.35 | 30.81 | 1,307 | 146 | 632 | |||||||||
| 23 Jan | 3549.80 | 71.2 | -5.15 | 28.66 | 512 | 61 | 476 | |||||||||
| 22 Jan | 3570.10 | 74 | -17.2 | 28.85 | 396 | 85 | 413 | |||||||||
| 21 Jan | 3602.00 | 89.9 | -1.15 | 26.21 | 576 | 101 | 314 | |||||||||
| 20 Jan | 3615.70 | 90.45 | -48.95 | 25.93 | 335 | 76 | 213 | |||||||||
| 19 Jan | 3701.90 | 133.9 | 9.9 | 25.7 | 161 | 59 | 137 | |||||||||
| 16 Jan | 3667.80 | 124 | -20.95 | 25.19 | 57 | 14 | 77 | |||||||||
| 14 Jan | 3690.40 | 144.95 | -25.05 | 26.8 | 17 | 12 | 63 | |||||||||
| 13 Jan | 3755.40 | 170 | 16 | 23.84 | 9 | 5 | 49 | |||||||||
| 12 Jan | 3754.80 | 154 | -40.35 | 18.69 | 17 | -3 | 39 | |||||||||
| 9 Jan | 3759.20 | 194.35 | -15.65 | 23.53 | 1 | 0 | 43 | |||||||||
| 8 Jan | 3801.70 | 210 | -25 | 21.86 | 20 | 14 | 41 | |||||||||
| 7 Jan | 3840.20 | 235 | -45.9 | 21.37 | 7 | 6 | 26 | |||||||||
| 6 Jan | 3866.10 | 280.9 | 0 | 26.56 | 1 | 0 | 20 | |||||||||
| 5 Jan | 3864.20 | 280.9 | 17.9 | 28.41 | 7 | 0 | 20 | |||||||||
| 2 Jan | 3847.80 | 263 | 51.5 | 20.11 | 5 | -2 | 19 | |||||||||
| 1 Jan | 3794.40 | 212 | 34.05 | 21.67 | 16 | 10 | 22 | |||||||||
| 31 Dec | 3719.80 | 177.95 | 50.05 | 24.22 | 12 | 10 | 10 | |||||||||
| 30 Dec | 3634.60 | 127.9 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 29 Dec | 3574.20 | 127.9 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 26 Dec | 3634.10 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 3665.20 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 3686.50 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 3709.60 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 3666.00 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 3592.20 | 127.9 | 0 | 0.57 | 0 | 0 | 0 | |||||||||
| 17 Dec | 3638.90 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 3619.60 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 3639.30 | 127.9 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 3655.20 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 3637.40 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 3606.60 | 127.9 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
| 9 Dec | 3614.50 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 3612.70 | 127.9 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 5 Dec | 3665.40 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 3646.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 3631.80 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Dec | 3670.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 3661.80 | 127.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 3531.50 | 127.9 | 0 | 1.17 | 0 | 0 | 0 | |||||||||
| 27 Nov | 3518.00 | - | - | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3700 expiring on 24FEB2026
Delta for 3700 CE is 0.88
Historical price for 3700 CE is as follows
On 20 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 109.95, which was -17.4 lower than the previous day. The implied volatity was 23.76, the open interest changed by -76 which decreased total open position to 228
On 19 Feb TVSMOTOR was trading at 3830.10. The strike last trading price was 125.5, which was -58.1 lower than the previous day. The implied volatity was 16.33, the open interest changed by -53 which decreased total open position to 304
On 18 Feb TVSMOTOR was trading at 3885.20. The strike last trading price was 183.6, which was -8.1 lower than the previous day. The implied volatity was 20.82, the open interest changed by -11 which decreased total open position to 357
On 17 Feb TVSMOTOR was trading at 3877.80. The strike last trading price was 191.25, which was 53.65 higher than the previous day. The implied volatity was 24.51, the open interest changed by -38 which decreased total open position to 369
On 16 Feb TVSMOTOR was trading at 3807.40. The strike last trading price was 135.55, which was -43.8 lower than the previous day. The implied volatity was 29.63, the open interest changed by -40 which decreased total open position to 408
On 13 Feb TVSMOTOR was trading at 3864.60. The strike last trading price was 178.95, which was -9.95 lower than the previous day. The implied volatity was 22.36, the open interest changed by -40 which decreased total open position to 449
On 12 Feb TVSMOTOR was trading at 3881.20. The strike last trading price was 190.9, which was 8.05 higher than the previous day. The implied volatity was 11.83, the open interest changed by -19 which decreased total open position to 488
On 11 Feb TVSMOTOR was trading at 3865.10. The strike last trading price was 181.5, which was 67.05 higher than the previous day. The implied volatity was 20.45, the open interest changed by -543 which decreased total open position to 507
On 10 Feb TVSMOTOR was trading at 3762.40. The strike last trading price was 113, which was -2.35 lower than the previous day. The implied volatity was 24.87, the open interest changed by -274 which decreased total open position to 1051
On 9 Feb TVSMOTOR was trading at 3764.70. The strike last trading price was 113.4, which was -3.95 lower than the previous day. The implied volatity was 22.42, the open interest changed by -191 which decreased total open position to 1348
On 6 Feb TVSMOTOR was trading at 3758.50. The strike last trading price was 115, which was 10.7 higher than the previous day. The implied volatity was 22.69, the open interest changed by -840 which decreased total open position to 1554
On 5 Feb TVSMOTOR was trading at 3712.70. The strike last trading price was 102.9, which was -15.05 lower than the previous day. The implied volatity was 25.17, the open interest changed by 99 which increased total open position to 2390
On 4 Feb TVSMOTOR was trading at 3727.40. The strike last trading price was 115.5, which was 15.25 higher than the previous day. The implied volatity was 27.61, the open interest changed by 1348 which increased total open position to 2289
On 3 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was 97, which was 31.3 higher than the previous day. The implied volatity was 20.19, the open interest changed by -409 which decreased total open position to 940
On 2 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 68.45, which was 10.6 higher than the previous day. The implied volatity was 22.09, the open interest changed by 4 which increased total open position to 1382
On 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 60.25, which was -43.2 lower than the previous day. The implied volatity was 26.16, the open interest changed by -319 which decreased total open position to 1378
On 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 102, which was 7.9 higher than the previous day. The implied volatity was 27.38, the open interest changed by 518 which increased total open position to 1728
On 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 92.65, which was -43.7 lower than the previous day. The implied volatity was 25.46, the open interest changed by 42 which increased total open position to 1212
On 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 142, which was 61 higher than the previous day. The implied volatity was 26.87, the open interest changed by 537 which increased total open position to 1176
On 27 Jan TVSMOTOR was trading at 3568.00. The strike last trading price was 83.45, which was 12.35 higher than the previous day. The implied volatity was 30.81, the open interest changed by 146 which increased total open position to 632
On 23 Jan TVSMOTOR was trading at 3549.80. The strike last trading price was 71.2, which was -5.15 lower than the previous day. The implied volatity was 28.66, the open interest changed by 61 which increased total open position to 476
On 22 Jan TVSMOTOR was trading at 3570.10. The strike last trading price was 74, which was -17.2 lower than the previous day. The implied volatity was 28.85, the open interest changed by 85 which increased total open position to 413
On 21 Jan TVSMOTOR was trading at 3602.00. The strike last trading price was 89.9, which was -1.15 lower than the previous day. The implied volatity was 26.21, the open interest changed by 101 which increased total open position to 314
On 20 Jan TVSMOTOR was trading at 3615.70. The strike last trading price was 90.45, which was -48.95 lower than the previous day. The implied volatity was 25.93, the open interest changed by 76 which increased total open position to 213
On 19 Jan TVSMOTOR was trading at 3701.90. The strike last trading price was 133.9, which was 9.9 higher than the previous day. The implied volatity was 25.7, the open interest changed by 59 which increased total open position to 137
On 16 Jan TVSMOTOR was trading at 3667.80. The strike last trading price was 124, which was -20.95 lower than the previous day. The implied volatity was 25.19, the open interest changed by 14 which increased total open position to 77
On 14 Jan TVSMOTOR was trading at 3690.40. The strike last trading price was 144.95, which was -25.05 lower than the previous day. The implied volatity was 26.8, the open interest changed by 12 which increased total open position to 63
On 13 Jan TVSMOTOR was trading at 3755.40. The strike last trading price was 170, which was 16 higher than the previous day. The implied volatity was 23.84, the open interest changed by 5 which increased total open position to 49
On 12 Jan TVSMOTOR was trading at 3754.80. The strike last trading price was 154, which was -40.35 lower than the previous day. The implied volatity was 18.69, the open interest changed by -3 which decreased total open position to 39
On 9 Jan TVSMOTOR was trading at 3759.20. The strike last trading price was 194.35, which was -15.65 lower than the previous day. The implied volatity was 23.53, the open interest changed by 0 which decreased total open position to 43
On 8 Jan TVSMOTOR was trading at 3801.70. The strike last trading price was 210, which was -25 lower than the previous day. The implied volatity was 21.86, the open interest changed by 14 which increased total open position to 41
On 7 Jan TVSMOTOR was trading at 3840.20. The strike last trading price was 235, which was -45.9 lower than the previous day. The implied volatity was 21.37, the open interest changed by 6 which increased total open position to 26
On 6 Jan TVSMOTOR was trading at 3866.10. The strike last trading price was 280.9, which was 0 lower than the previous day. The implied volatity was 26.56, the open interest changed by 0 which decreased total open position to 20
On 5 Jan TVSMOTOR was trading at 3864.20. The strike last trading price was 280.9, which was 17.9 higher than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 20
On 2 Jan TVSMOTOR was trading at 3847.80. The strike last trading price was 263, which was 51.5 higher than the previous day. The implied volatity was 20.11, the open interest changed by -2 which decreased total open position to 19
On 1 Jan TVSMOTOR was trading at 3794.40. The strike last trading price was 212, which was 34.05 higher than the previous day. The implied volatity was 21.67, the open interest changed by 10 which increased total open position to 22
On 31 Dec TVSMOTOR was trading at 3719.80. The strike last trading price was 177.95, which was 50.05 higher than the previous day. The implied volatity was 24.22, the open interest changed by 10 which increased total open position to 10
On 30 Dec TVSMOTOR was trading at 3634.60. The strike last trading price was 127.9, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 29 Dec TVSMOTOR was trading at 3574.20. The strike last trading price was 127.9, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 26 Dec TVSMOTOR was trading at 3634.10. The strike last trading price was 127.9, 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 Dec TVSMOTOR was trading at 3665.20. The strike last trading price was 127.9, 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 Dec TVSMOTOR was trading at 3686.50. The strike last trading price was 127.9, 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 Dec TVSMOTOR was trading at 3709.60. The strike last trading price was 127.9, 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 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 127.9, 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 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 127.9, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 127.9, 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 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 127.9, 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 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 127.9, 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 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 127.9, 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 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 127.9, 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 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 127.9, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 127.9, 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 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 127.9, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 127.9, 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 Dec TVSMOTOR was trading at 3646.40. 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 3 Dec TVSMOTOR was trading at 3631.80. 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 2 Dec TVSMOTOR was trading at 3670.70. 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 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 127.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 127.9, 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 27 Nov TVSMOTOR was trading at 3518.00. 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
| TVSMOTOR 24FEB2026 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.62
Theta: -1.84
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 3816.20 | 3.9 | -0.95 | 24.87 | 1,360 | -186 | 396 |
| 19 Feb | 3830.10 | 5.2 | 2 | 24.21 | 887 | 25 | 567 |
| 18 Feb | 3885.20 | 3.4 | -2.45 | 25.99 | 783 | -140 | 511 |
| 17 Feb | 3877.80 | 5.65 | -9.6 | 26.19 | 1,093 | 60 | 654 |
| 16 Feb | 3807.40 | 15.7 | 3.95 | 24.41 | 698 | 3 | 594 |
| 13 Feb | 3864.60 | 11.1 | -1.2 | 24.96 | 652 | -34 | 612 |
| 12 Feb | 3881.20 | 12.2 | -4.4 | 25.48 | 700 | 16 | 646 |
| 11 Feb | 3865.10 | 16.55 | -21.8 | 25.53 | 3,035 | -95 | 629 |
| 10 Feb | 3762.40 | 39.95 | -3.85 | 23.95 | 607 | -42 | 722 |
| 9 Feb | 3764.70 | 42.75 | -13.65 | 25.02 | 691 | -24 | 768 |
| 6 Feb | 3758.50 | 55.5 | -21.15 | 25.7 | 1,102 | -9 | 787 |
| 5 Feb | 3712.70 | 76.5 | 5.3 | 27.52 | 916 | 90 | 797 |
| 4 Feb | 3727.40 | 74.3 | 3.3 | 26.65 | 942 | -4 | 705 |
| 3 Feb | 3726.30 | 73 | -39.75 | 26.63 | 776 | 43 | 712 |
| 2 Feb | 3645.80 | 113.65 | -35.3 | 28.37 | 106 | -9 | 671 |
| 1 Feb | 3593.80 | 148 | 39.85 | 28.18 | 247 | -11 | 681 |
| 30 Jan | 3677.40 | 108.95 | -8.15 | 27.64 | 1,101 | 306 | 691 |
| 29 Jan | 3655.00 | 115.75 | 31.2 | 27.86 | 2,308 | -122 | 386 |
| 28 Jan | 3728.40 | 81 | -142 | 27.22 | 3,119 | 316 | 509 |
| 27 Jan | 3568.00 | 223 | 7.15 | 43.47 | 27 | 6 | 193 |
| 23 Jan | 3549.80 | 217.5 | 22.1 | 35.14 | 83 | -13 | 192 |
| 22 Jan | 3570.10 | 196 | 32.1 | 29.45 | 102 | -25 | 204 |
| 21 Jan | 3602.00 | 165.35 | 5.45 | 30.52 | 57 | 3 | 226 |
| 20 Jan | 3615.70 | 165.15 | 52.3 | 30.09 | 68 | 24 | 222 |
| 19 Jan | 3701.90 | 113.2 | -13.8 | 27.68 | 112 | 28 | 224 |
| 16 Jan | 3667.80 | 127 | 12.2 | 27.34 | 80 | 24 | 196 |
| 14 Jan | 3690.40 | 114 | 20.65 | 25.79 | 71 | 39 | 173 |
| 13 Jan | 3755.40 | 92 | 4.35 | 26.41 | 41 | -3 | 115 |
| 12 Jan | 3754.80 | 87.65 | -2.2 | 26.05 | 36 | 5 | 118 |
| 9 Jan | 3759.20 | 89.25 | 12.25 | 27.02 | 129 | 69 | 113 |
| 8 Jan | 3801.70 | 77 | 10.5 | 26.43 | 17 | 0 | 44 |
| 7 Jan | 3840.20 | 66.45 | 9.45 | 26.17 | 13 | -9 | 45 |
| 6 Jan | 3866.10 | 57 | -4.45 | 25.52 | 6 | -3 | 55 |
| 5 Jan | 3864.20 | 61.45 | -7.25 | 25.46 | 3 | -2 | 58 |
| 2 Jan | 3847.80 | 68.7 | -19.3 | 27.49 | 45 | 9 | 59 |
| 1 Jan | 3794.40 | 88 | -30 | 26.44 | 12 | 10 | 49 |
| 31 Dec | 3719.80 | 118 | -206.35 | 26.67 | 39 | 38 | 38 |
| 30 Dec | 3634.60 | 324.35 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 3574.20 | 324.35 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 3634.10 | 324.35 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 3665.20 | 324.35 | 0 | 0.34 | 0 | 0 | 0 |
| 23 Dec | 3686.50 | 324.35 | 0 | 0.91 | 0 | 0 | 0 |
| 22 Dec | 3709.60 | 324.35 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 3666.00 | 324.35 | 0 | 0.67 | 0 | 0 | 0 |
| 18 Dec | 3592.20 | 324.35 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 3638.90 | 324.35 | 0 | 0.18 | 0 | 0 | 0 |
| 16 Dec | 3619.60 | 324.35 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 3639.30 | 324.35 | - | - | 0 | 0 | 0 |
| 12 Dec | 3655.20 | 324.35 | 0 | 0.37 | 0 | 0 | 0 |
| 11 Dec | 3637.40 | 324.35 | 0 | 0.24 | 0 | 0 | 0 |
| 10 Dec | 3606.60 | 324.35 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 3614.50 | 324.35 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 3612.70 | 324.35 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 3665.40 | 324.35 | 0 | 0.82 | 0 | 0 | 0 |
| 4 Dec | 3646.40 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 3631.80 | - | - | - | 0 | 0 | 0 |
| 2 Dec | 3670.70 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 3661.80 | 324.35 | 0 | 0.78 | 0 | 0 | 0 |
| 28 Nov | 3531.50 | 324.35 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 3518.00 | - | - | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3700 expiring on 24FEB2026
Delta for 3700 PE is -0.08
Historical price for 3700 PE is as follows
On 20 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 3.9, which was -0.95 lower than the previous day. The implied volatity was 24.87, the open interest changed by -186 which decreased total open position to 396
On 19 Feb TVSMOTOR was trading at 3830.10. The strike last trading price was 5.2, which was 2 higher than the previous day. The implied volatity was 24.21, the open interest changed by 25 which increased total open position to 567
On 18 Feb TVSMOTOR was trading at 3885.20. The strike last trading price was 3.4, which was -2.45 lower than the previous day. The implied volatity was 25.99, the open interest changed by -140 which decreased total open position to 511
On 17 Feb TVSMOTOR was trading at 3877.80. The strike last trading price was 5.65, which was -9.6 lower than the previous day. The implied volatity was 26.19, the open interest changed by 60 which increased total open position to 654
On 16 Feb TVSMOTOR was trading at 3807.40. The strike last trading price was 15.7, which was 3.95 higher than the previous day. The implied volatity was 24.41, the open interest changed by 3 which increased total open position to 594
On 13 Feb TVSMOTOR was trading at 3864.60. The strike last trading price was 11.1, which was -1.2 lower than the previous day. The implied volatity was 24.96, the open interest changed by -34 which decreased total open position to 612
On 12 Feb TVSMOTOR was trading at 3881.20. The strike last trading price was 12.2, which was -4.4 lower than the previous day. The implied volatity was 25.48, the open interest changed by 16 which increased total open position to 646
On 11 Feb TVSMOTOR was trading at 3865.10. The strike last trading price was 16.55, which was -21.8 lower than the previous day. The implied volatity was 25.53, the open interest changed by -95 which decreased total open position to 629
On 10 Feb TVSMOTOR was trading at 3762.40. The strike last trading price was 39.95, which was -3.85 lower than the previous day. The implied volatity was 23.95, the open interest changed by -42 which decreased total open position to 722
On 9 Feb TVSMOTOR was trading at 3764.70. The strike last trading price was 42.75, which was -13.65 lower than the previous day. The implied volatity was 25.02, the open interest changed by -24 which decreased total open position to 768
On 6 Feb TVSMOTOR was trading at 3758.50. The strike last trading price was 55.5, which was -21.15 lower than the previous day. The implied volatity was 25.7, the open interest changed by -9 which decreased total open position to 787
On 5 Feb TVSMOTOR was trading at 3712.70. The strike last trading price was 76.5, which was 5.3 higher than the previous day. The implied volatity was 27.52, the open interest changed by 90 which increased total open position to 797
On 4 Feb TVSMOTOR was trading at 3727.40. The strike last trading price was 74.3, which was 3.3 higher than the previous day. The implied volatity was 26.65, the open interest changed by -4 which decreased total open position to 705
On 3 Feb TVSMOTOR was trading at 3726.30. The strike last trading price was 73, which was -39.75 lower than the previous day. The implied volatity was 26.63, the open interest changed by 43 which increased total open position to 712
On 2 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 113.65, which was -35.3 lower than the previous day. The implied volatity was 28.37, the open interest changed by -9 which decreased total open position to 671
On 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 148, which was 39.85 higher than the previous day. The implied volatity was 28.18, the open interest changed by -11 which decreased total open position to 681
On 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 108.95, which was -8.15 lower than the previous day. The implied volatity was 27.64, the open interest changed by 306 which increased total open position to 691
On 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 115.75, which was 31.2 higher than the previous day. The implied volatity was 27.86, the open interest changed by -122 which decreased total open position to 386
On 28 Jan TVSMOTOR was trading at 3728.40. The strike last trading price was 81, which was -142 lower than the previous day. The implied volatity was 27.22, the open interest changed by 316 which increased total open position to 509
On 27 Jan TVSMOTOR was trading at 3568.00. The strike last trading price was 223, which was 7.15 higher than the previous day. The implied volatity was 43.47, the open interest changed by 6 which increased total open position to 193
On 23 Jan TVSMOTOR was trading at 3549.80. The strike last trading price was 217.5, which was 22.1 higher than the previous day. The implied volatity was 35.14, the open interest changed by -13 which decreased total open position to 192
On 22 Jan TVSMOTOR was trading at 3570.10. The strike last trading price was 196, which was 32.1 higher than the previous day. The implied volatity was 29.45, the open interest changed by -25 which decreased total open position to 204
On 21 Jan TVSMOTOR was trading at 3602.00. The strike last trading price was 165.35, which was 5.45 higher than the previous day. The implied volatity was 30.52, the open interest changed by 3 which increased total open position to 226
On 20 Jan TVSMOTOR was trading at 3615.70. The strike last trading price was 165.15, which was 52.3 higher than the previous day. The implied volatity was 30.09, the open interest changed by 24 which increased total open position to 222
On 19 Jan TVSMOTOR was trading at 3701.90. The strike last trading price was 113.2, which was -13.8 lower than the previous day. The implied volatity was 27.68, the open interest changed by 28 which increased total open position to 224
On 16 Jan TVSMOTOR was trading at 3667.80. The strike last trading price was 127, which was 12.2 higher than the previous day. The implied volatity was 27.34, the open interest changed by 24 which increased total open position to 196
On 14 Jan TVSMOTOR was trading at 3690.40. The strike last trading price was 114, which was 20.65 higher than the previous day. The implied volatity was 25.79, the open interest changed by 39 which increased total open position to 173
On 13 Jan TVSMOTOR was trading at 3755.40. The strike last trading price was 92, which was 4.35 higher than the previous day. The implied volatity was 26.41, the open interest changed by -3 which decreased total open position to 115
On 12 Jan TVSMOTOR was trading at 3754.80. The strike last trading price was 87.65, which was -2.2 lower than the previous day. The implied volatity was 26.05, the open interest changed by 5 which increased total open position to 118
On 9 Jan TVSMOTOR was trading at 3759.20. The strike last trading price was 89.25, which was 12.25 higher than the previous day. The implied volatity was 27.02, the open interest changed by 69 which increased total open position to 113
On 8 Jan TVSMOTOR was trading at 3801.70. The strike last trading price was 77, which was 10.5 higher than the previous day. The implied volatity was 26.43, the open interest changed by 0 which decreased total open position to 44
On 7 Jan TVSMOTOR was trading at 3840.20. The strike last trading price was 66.45, which was 9.45 higher than the previous day. The implied volatity was 26.17, the open interest changed by -9 which decreased total open position to 45
On 6 Jan TVSMOTOR was trading at 3866.10. The strike last trading price was 57, which was -4.45 lower than the previous day. The implied volatity was 25.52, the open interest changed by -3 which decreased total open position to 55
On 5 Jan TVSMOTOR was trading at 3864.20. The strike last trading price was 61.45, which was -7.25 lower than the previous day. The implied volatity was 25.46, the open interest changed by -2 which decreased total open position to 58
On 2 Jan TVSMOTOR was trading at 3847.80. The strike last trading price was 68.7, which was -19.3 lower than the previous day. The implied volatity was 27.49, the open interest changed by 9 which increased total open position to 59
On 1 Jan TVSMOTOR was trading at 3794.40. The strike last trading price was 88, which was -30 lower than the previous day. The implied volatity was 26.44, the open interest changed by 10 which increased total open position to 49
On 31 Dec TVSMOTOR was trading at 3719.80. The strike last trading price was 118, which was -206.35 lower than the previous day. The implied volatity was 26.67, the open interest changed by 38 which increased total open position to 38
On 30 Dec TVSMOTOR was trading at 3634.60. The strike last trading price was 324.35, 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 Dec TVSMOTOR was trading at 3574.20. The strike last trading price was 324.35, 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 Dec TVSMOTOR was trading at 3634.10. The strike last trading price was 324.35, 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 Dec TVSMOTOR was trading at 3665.20. The strike last trading price was 324.35, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 23 Dec TVSMOTOR was trading at 3686.50. The strike last trading price was 324.35, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 22 Dec TVSMOTOR was trading at 3709.60. The strike last trading price was 324.35, 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 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 324.35, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 324.35, 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 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 324.35, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 324.35, 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 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 324.35, 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 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 324.35, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 324.35, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 324.35, 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 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 324.35, 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 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 324.35, 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 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 324.35, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 4 Dec TVSMOTOR was trading at 3646.40. 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 3 Dec TVSMOTOR was trading at 3631.80. 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 2 Dec TVSMOTOR was trading at 3670.70. 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 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 324.35, 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 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 324.35, 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 Nov TVSMOTOR was trading at 3518.00. 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
