TVSMOTOR

Tvs Motor Company Ltd

3665.2 -21.30 (-0.58%)

L: 3651.1 H: 3716.1

Back to Option Chain

Historical option data for TVSMOTOR
24 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 27-JAN-2026 3700 CE
Delta: 0.49 Vega: 4.45 Theta: -1.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3665.20	91 ₹ 15,925	-16.75 -2931.25	21.73	738 1,29,150	91 15,925	423 74,025
23 Dec	3686.50	107 ₹ 18,725	-12.2 -2135.00	21.24	204 35,700	57 9,975	332 58,100
22 Dec	3709.60	119.05 ₹ 20,833.75	19.3 3377.50	20.44	439 76,825	93 16,275	274 47,950
19 Dec	3666.00	101.1 ₹ 17,692.5	38.95 6816.25	20.57	162 28,350	49 8,575	181 31,675
18 Dec	3592.20	64 ₹ 11,200	-20 -3500.00	18.87	77 13,475	10 1,750	133 23,275
17 Dec	3638.90	84 ₹ 14,700	8.6 1505.00	19.18	9 1,575	6 1,050	122 21,350
16 Dec	3619.60	75.4 ₹ 13,195	-12.8 -2240.00	18.93	8 1,400	1 175	116 20,300
15 Dec	3639.30	89.35 ₹ 15,636.25	-10.65 -1863.75	18.97	24 4,200	8 1,400	114 19,950
12 Dec	3655.20	100 ₹ 17,500	2 350.00	19.05	54 9,450	33 5,775	106 18,550
11 Dec	3637.40	98 ₹ 17,150	19.3 3377.50	21.01	20 3,500	11 1,925	72 12,600

10 Dec	3606.60	78.2 ₹ 13,685	-6.45 -1128.75	18.77	11 1,925	7 1,225	61 10,675
9 Dec	3614.50	84.65 ₹ 14,813.75	0.65 113.75	19.29	23 4,025	1 175	56 9,800
8 Dec	3612.70	84 ₹ 14,700	-36 -6300.00	19.48	19 3,325	3 525	47 8,225
5 Dec	3665.40	120 ₹ 21,000	10 1750.00	19.71	18 3,150	5 875	43 7,525
4 Dec	3646.40	110 ₹ 19,250	9 1575.00	20.48	8 1,400	0 0	37 6,475
3 Dec	3631.80	101 ₹ 17,675	-29 -5075.00	18.94	13 2,275	7 1,225	36 6,300
2 Dec	3670.70	130 ₹ 22,750	-4.95 -866.25	20.84	26 4,550	15 2,625	28 4,900
1 Dec	3661.80	133 ₹ 23,275	-50.1 -8767.50	21.19	15 2,625	12 2,100	12 2,100
28 Nov	3531.50	183.1 ₹ 32,042.5	0 0.00	1.91	0 0	0 0	0 0
27 Nov	3518.00	183.1 ₹ 32,042.5	0 0.00	2.19	0 0	0 0	0 0
26 Nov	3538.60	183.1 ₹ 32,042.5	0 0.00	1.77	0 0	0 0	0 0
24 Nov	3441.50	183.1 ₹ 32,042.5	0 0.00	3.54	0 0	0 0	0 0
20 Nov	3486.40	183.1 ₹ 32,042.5	0 0.00	-	0 0	0 0	0 0
17 Nov	3475.40	183.1 ₹ 32,042.5	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	183.1 ₹ 32,042.5	0 0.00	3.90	0 0	0 0	0 0
12 Nov	3454.50	183.1 ₹ 32,042.5	0 0.00	2.73	0 0	0 0	0 0
11 Nov	3474.20	183.1 ₹ 32,042.5	0 0.00	2.49	0 0	0 0	0 0
10 Nov	3490.80	183.1 ₹ 32,042.5	0 0.00	2.10	0 0	0 0	0 0
4 Nov	3473.10	183.1 ₹ 32,042.5	0 0.00	2.27	0 0	0 0	0 0
3 Nov	3510.50	183.1 ₹ 32,042.5	0 0.00	1.63	0 0	0 0	0 0
31 Oct	3508.70	183.1 ₹ 32,042.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3491.70	183.1 ₹ 32,042.5	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3700 expiring on 27JAN2026

Delta for 3700 CE is 0.49

Historical price for 3700 CE is as follows

On 24 Dec TVSMOTOR was trading at 3665.20. The strike last trading price was 91, which was -16.75 lower than the previous day. The implied volatity was 21.73, the open interest changed by 91 which increased total open position to 423

On 23 Dec TVSMOTOR was trading at 3686.50. The strike last trading price was 107, which was -12.2 lower than the previous day. The implied volatity was 21.24, the open interest changed by 57 which increased total open position to 332

On 22 Dec TVSMOTOR was trading at 3709.60. The strike last trading price was 119.05, which was 19.3 higher than the previous day. The implied volatity was 20.44, the open interest changed by 93 which increased total open position to 274

On 19 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 101.1, which was 38.95 higher than the previous day. The implied volatity was 20.57, the open interest changed by 49 which increased total open position to 181

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 64, which was -20 lower than the previous day. The implied volatity was 18.87, the open interest changed by 10 which increased total open position to 133

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 84, which was 8.6 higher than the previous day. The implied volatity was 19.18, the open interest changed by 6 which increased total open position to 122

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 75.4, which was -12.8 lower than the previous day. The implied volatity was 18.93, the open interest changed by 1 which increased total open position to 116

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 89.35, which was -10.65 lower than the previous day. The implied volatity was 18.97, the open interest changed by 8 which increased total open position to 114

On 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 100, which was 2 higher than the previous day. The implied volatity was 19.05, the open interest changed by 33 which increased total open position to 106

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 98, which was 19.3 higher than the previous day. The implied volatity was 21.01, the open interest changed by 11 which increased total open position to 72

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 78.2, which was -6.45 lower than the previous day. The implied volatity was 18.77, the open interest changed by 7 which increased total open position to 61

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 84.65, which was 0.65 higher than the previous day. The implied volatity was 19.29, the open interest changed by 1 which increased total open position to 56

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 84, which was -36 lower than the previous day. The implied volatity was 19.48, the open interest changed by 3 which increased total open position to 47

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 120, which was 10 higher than the previous day. The implied volatity was 19.71, the open interest changed by 5 which increased total open position to 43

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 110, which was 9 higher than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 37

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 101, which was -29 lower than the previous day. The implied volatity was 18.94, the open interest changed by 7 which increased total open position to 36

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 130, which was -4.95 lower than the previous day. The implied volatity was 20.84, the open interest changed by 15 which increased total open position to 28

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 133, which was -50.1 lower than the previous day. The implied volatity was 21.19, the open interest changed by 12 which increased total open position to 12

On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 183.1, 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 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 183.1, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 183.1, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 183.1, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 183.1, 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 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 183.1, 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 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 183.1, which was 0 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TVSMOTOR was trading at 3454.50. The strike last trading price was 183.1, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TVSMOTOR was trading at 3474.20. The strike last trading price was 183.1, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TVSMOTOR was trading at 3490.80. The strike last trading price was 183.1, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TVSMOTOR was trading at 3473.10. The strike last trading price was 183.1, 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 3 Nov TVSMOTOR was trading at 3510.50. The strike last trading price was 183.1, 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 31 Oct TVSMOTOR was trading at 3508.70. The strike last trading price was 183.1, 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 30 Oct TVSMOTOR was trading at 3491.70. The strike last trading price was 183.1, 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 27JAN2026 3700 PE
Delta: -0.50 Vega: 4.45 Theta: -0.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3665.20	108.6 ₹ 19,005	17.1 2992.50	23.02	304 53,200	72 12,600	213 37,275
23 Dec	3686.50	92 ₹ 16,100	6.4 1120.00	22.46	72 12,600	8 1,400	140 24,500
22 Dec	3709.60	85 ₹ 14,875	-16.75 -2931.25	23.03	220 38,500	33 5,775	131 22,925
19 Dec	3666.00	101.5 ₹ 17,762.5	-50.5 -8837.50	21.83	55 9,625	10 1,750	98 17,150
18 Dec	3592.20	152 ₹ 26,600	12 2100.00	25.08	21 3,675	-8 -1,400	92 16,100
17 Dec	3638.90	140 ₹ 24,500	0 0.00	-	0 0	0 0	100 17,500
16 Dec	3619.60	140 ₹ 24,500	0 0.00	-	0 0	0 0	100 17,500
15 Dec	3639.30	140 ₹ 24,500	0 0.00	26.88	3 525	2 350	99 17,325
12 Dec	3655.20	140 ₹ 24,500	15 2625.00	-	0 0	0 0	97 16,975
11 Dec	3637.40	140 ₹ 24,500	15 2625.00	-	0 0	0 0	97 16,975
10 Dec	3606.60	140 ₹ 24,500	15 2625.00	-	0 0	0 0	97 16,975
9 Dec	3614.50	140 ₹ 24,500	15 2625.00	22.65	5 875	1 175	96 16,800
8 Dec	3612.70	125 ₹ 21,875	3.5 612.50	-	0 0	0 0	95 16,625
5 Dec	3665.40	125 ₹ 21,875	3.5 612.50	24.35	1 175	0 0	96 16,800
4 Dec	3646.40	121.5 ₹ 21,262.5	-21.5 -3762.50	20.95	6 1,050	0 0	96 16,800
3 Dec	3631.80	143 ₹ 25,025	17.2 3010.00	24.34	55 9,625	40 7,000	96 16,800
2 Dec	3670.70	125.8 ₹ 22,015	-8.2 -1435.00	23.86	5 875	0 0	56 9,800
1 Dec	3661.80	135 ₹ 23,625	-54 -9450.00	25.26	30 5,250	19 3,325	55 9,625
28 Nov	3531.50	189 ₹ 33,075	-24 -4200.00	22.42	7 1,225	5 875	34 5,950
27 Nov	3518.00	213 ₹ 37,275	7.3 1277.50	24.81	22 3,850	19 3,325	28 4,900
26 Nov	3538.60	206 ₹ 36,050	-49 -8575.00	25.70	7 1,225	4 700	6 1,050
24 Nov	3441.50	265.15 ₹ 46,401.25	0 0.00	-	0 0	0 0	0 0
20 Nov	3486.40	265.15 ₹ 46,401.25	0 0.00	-	0 0	0 0	0 0
17 Nov	3475.40	265.15 ₹ 46,401.25	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	265.15 ₹ 46,401.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3454.50	265.15 ₹ 46,401.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3474.20	265.15 ₹ 46,401.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3490.80	265.15 ₹ 46,401.25	0 0.00	-	0 0	0 0	0 0
4 Nov	3473.10	265.15 ₹ 46,401.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3510.50	265.15 ₹ 46,401.25	0 0.00	-	0 0	0 0	0 0
31 Oct	3508.70	265.15 ₹ 46,401.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3491.70	265.15 ₹ 46,401.25	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3700 expiring on 27JAN2026

Delta for 3700 PE is -0.50

Historical price for 3700 PE is as follows

On 24 Dec TVSMOTOR was trading at 3665.20. The strike last trading price was 108.6, which was 17.1 higher than the previous day. The implied volatity was 23.02, the open interest changed by 72 which increased total open position to 213

On 23 Dec TVSMOTOR was trading at 3686.50. The strike last trading price was 92, which was 6.4 higher than the previous day. The implied volatity was 22.46, the open interest changed by 8 which increased total open position to 140

On 22 Dec TVSMOTOR was trading at 3709.60. The strike last trading price was 85, which was -16.75 lower than the previous day. The implied volatity was 23.03, the open interest changed by 33 which increased total open position to 131

On 19 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 101.5, which was -50.5 lower than the previous day. The implied volatity was 21.83, the open interest changed by 10 which increased total open position to 98

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 152, which was 12 higher than the previous day. The implied volatity was 25.08, the open interest changed by -8 which decreased total open position to 92

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 140, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 140, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 140, which was 0 lower than the previous day. The implied volatity was 26.88, the open interest changed by 2 which increased total open position to 99

On 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 140, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 140, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 140, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 140, which was 15 higher than the previous day. The implied volatity was 22.65, the open interest changed by 1 which increased total open position to 96

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 125, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 125, which was 3.5 higher than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 96

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 121.5, which was -21.5 lower than the previous day. The implied volatity was 20.95, the open interest changed by 0 which decreased total open position to 96

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 143, which was 17.2 higher than the previous day. The implied volatity was 24.34, the open interest changed by 40 which increased total open position to 96

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 125.8, which was -8.2 lower than the previous day. The implied volatity was 23.86, the open interest changed by 0 which decreased total open position to 56

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 135, which was -54 lower than the previous day. The implied volatity was 25.26, the open interest changed by 19 which increased total open position to 55

On 28 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 189, which was -24 lower than the previous day. The implied volatity was 22.42, the open interest changed by 5 which increased total open position to 34

On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 213, which was 7.3 higher than the previous day. The implied volatity was 24.81, the open interest changed by 19 which increased total open position to 28

On 26 Nov TVSMOTOR was trading at 3538.60. The strike last trading price was 206, which was -49 lower than the previous day. The implied volatity was 25.70, the open interest changed by 4 which increased total open position to 6

On 24 Nov TVSMOTOR was trading at 3441.50. The strike last trading price was 265.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov TVSMOTOR was trading at 3486.40. The strike last trading price was 265.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov TVSMOTOR was trading at 3475.40. The strike last trading price was 265.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 265.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TVSMOTOR was trading at 3454.50. The strike last trading price was 265.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TVSMOTOR was trading at 3474.20. The strike last trading price was 265.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TVSMOTOR was trading at 3490.80. The strike last trading price was 265.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TVSMOTOR was trading at 3473.10. The strike last trading price was 265.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TVSMOTOR was trading at 3510.50. The strike last trading price was 265.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TVSMOTOR was trading at 3508.70. The strike last trading price was 265.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct TVSMOTOR was trading at 3491.70. The strike last trading price was 265.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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