TVSMOTOR
Tvs Motor Company Ltd
Historical option data for TVSMOTOR
27 Mar 2026 04:10 PM IST
| TVSMOTOR 30-MAR-2026 3720 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.13
Theta: -0.84
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Mar | 3445.20 | 0.7 | -2.35 | 39.16 | 217 | -18 | 386 | |||||||||
| 25 Mar | 3543.20 | 2.75 | -1.95 | 25.58 | 369 | -110 | 405 | |||||||||
| 24 Mar | 3479.70 | 4.4 | 0.3 | 32.61 | 260 | -49 | 508 | |||||||||
| 23 Mar | 3412.50 | 3.85 | -3.9 | 38.39 | 408 | 4 | 557 | |||||||||
| 20 Mar | 3462.20 | 8.35 | -1.5 | 30.23 | 207 | 16 | 555 | |||||||||
| 19 Mar | 3454.20 | 10.45 | -13.6 | 30.65 | 167 | 23 | 539 | |||||||||
| 18 Mar | 3572.80 | 22.85 | 4.75 | 26.89 | 374 | -168 | 516 | |||||||||
| 17 Mar | 3492.00 | 18 | 7.35 | 32.45 | 87 | -5 | 682 | |||||||||
| 16 Mar | 3374.80 | 10.7 | -1.8 | 38.02 | 72 | 13 | 687 | |||||||||
| 13 Mar | 3324.50 | 12.15 | -14.25 | 37.33 | 607 | 448 | 675 | |||||||||
| 12 Mar | 3422.60 | 26.2 | -37.4 | 38.13 | 245 | -1 | 227 | |||||||||
| 11 Mar | 3600.80 | 60.95 | -75.5 | 32.01 | 930 | 105 | 228 | |||||||||
| 10 Mar | 3785.10 | 138.45 | 1.85 | 26.58 | 322 | 14 | 125 | |||||||||
| 9 Mar | 3627.80 | 134.5 | -26.7 | - | 0 | 0 | 111 | |||||||||
| 6 Mar | 3784.00 | 134.5 | -26.7 | 22.44 | 17 | 1 | 112 | |||||||||
| 5 Mar | 3818.40 | 158 | 30.45 | 21.19 | 52 | -9 | 110 | |||||||||
| 4 Mar | 3746.70 | 126.15 | -106.05 | 24.1 | 459 | 119 | 120 | |||||||||
| 2 Mar | 3813.10 | 232.2 | 34.35 | 41.37 | 1 | 0 | 0 | |||||||||
| 27 Feb | 3869.70 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 3954.20 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 3932.00 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3816.20 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 3829.10 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 3816.20 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 3830.10 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 3885.20 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 3877.80 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 3807.40 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 3864.60 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 3881.20 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 3865.10 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3762.40 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3764.70 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3758.50 | 197.85 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 5 Feb | 3712.70 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3727.40 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3726.30 | 197.85 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3645.80 | 197.85 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3593.80 | 197.85 | 0 | 1.11 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3677.40 | 197.85 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3655.00 | 197.85 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 28 Jan | 3728.40 | 197.85 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 27 Jan | 3568.00 | 197.85 | 0 | 1.88 | 0 | 0 | 0 | |||||||||
| 23 Jan | 3549.80 | 197.85 | 0 | 1.84 | 0 | 0 | 0 | |||||||||
| 22 Jan | 3570.10 | 197.85 | 0 | 1.72 | 0 | 0 | 0 | |||||||||
| 21 Jan | 3602.00 | 197.85 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 20 Jan | 3615.70 | 197.85 | 0 | 0.76 | 0 | 0 | 0 | |||||||||
| 19 Jan | 3701.90 | 197.85 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 16 Jan | 3667.80 | 197.85 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 14 Jan | 3690.40 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 3755.40 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 3754.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 3759.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 3801.70 | 197.85 | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Jan | 3840.20 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 3866.10 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 3864.20 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 3847.80 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3794.40 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 3719.80 | 197.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Tvs Motor Company Ltd - strike price 3720 expiring on 30MAR2026
Delta for 3720 CE is 0.02
Historical price for 3720 CE is as follows
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 0.7, which was -2.35 lower than the previous day. The implied volatity was 39.16, the open interest changed by -18 which decreased total open position to 386
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 2.75, which was -1.95 lower than the previous day. The implied volatity was 25.58, the open interest changed by -110 which decreased total open position to 405
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 4.4, which was 0.3 higher than the previous day. The implied volatity was 32.61, the open interest changed by -49 which decreased total open position to 508
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 3.85, which was -3.9 lower than the previous day. The implied volatity was 38.39, the open interest changed by 4 which increased total open position to 557
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 8.35, which was -1.5 lower than the previous day. The implied volatity was 30.23, the open interest changed by 16 which increased total open position to 555
On 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 10.45, which was -13.6 lower than the previous day. The implied volatity was 30.65, the open interest changed by 23 which increased total open position to 539
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 22.85, which was 4.75 higher than the previous day. The implied volatity was 26.89, the open interest changed by -168 which decreased total open position to 516
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 18, which was 7.35 higher than the previous day. The implied volatity was 32.45, the open interest changed by -5 which decreased total open position to 682
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 10.7, which was -1.8 lower than the previous day. The implied volatity was 38.02, the open interest changed by 13 which increased total open position to 687
On 13 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 12.15, which was -14.25 lower than the previous day. The implied volatity was 37.33, the open interest changed by 448 which increased total open position to 675
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 26.2, which was -37.4 lower than the previous day. The implied volatity was 38.13, the open interest changed by -1 which decreased total open position to 227
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 60.95, which was -75.5 lower than the previous day. The implied volatity was 32.01, the open interest changed by 105 which increased total open position to 228
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 138.45, which was 1.85 higher than the previous day. The implied volatity was 26.58, the open interest changed by 14 which increased total open position to 125
On 9 Mar TVSMOTOR was trading at 3627.80. The strike last trading price was 134.5, which was -26.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 6 Mar TVSMOTOR was trading at 3784.00. The strike last trading price was 134.5, which was -26.7 lower than the previous day. The implied volatity was 22.44, the open interest changed by 1 which increased total open position to 112
On 5 Mar TVSMOTOR was trading at 3818.40. The strike last trading price was 158, which was 30.45 higher than the previous day. The implied volatity was 21.19, the open interest changed by -9 which decreased total open position to 110
On 4 Mar TVSMOTOR was trading at 3746.70. The strike last trading price was 126.15, which was -106.05 lower than the previous day. The implied volatity was 24.1, the open interest changed by 119 which increased total open position to 120
On 2 Mar TVSMOTOR was trading at 3813.10. The strike last trading price was 232.2, which was 34.35 higher than the previous day. The implied volatity was 41.37, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 5 Feb TVSMOTOR was trading at 3712.70. The strike last trading price was 197.85, 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 197.85, 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 197.85, 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 2 Feb TVSMOTOR was trading at 3645.80. The strike last trading price was 197.85, 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 1 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 197.85, which was 0 lower than the previous day. The implied volatity was 1.11, 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 197.85, 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 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 197.85, which was 0 lower than the previous day. The implied volatity was 0.13, 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 197.85, which was 0 lower than the previous day. The implied volatity was 0.17, 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 197.85, which was 0 lower than the previous day. The implied volatity was 1.88, 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 197.85, which was 0 lower than the previous day. The implied volatity was 1.84, 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 197.85, which was 0 lower than the previous day. The implied volatity was 1.72, 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 197.85, which was 0 lower than the previous day. The implied volatity was 0.77, 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 197.85, which was 0 lower than the previous day. The implied volatity was 0.76, 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 197.85, which was 0 lower than the previous day. The implied volatity was 0.03, 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 197.85, 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 14 Jan TVSMOTOR was trading at 3690.40. The strike last trading price was 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 197.85, 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 3720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.22
Theta: -0.63
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Mar | 3445.20 | 269.1 | 75.6 | 43.77 | 8 | -2 | 105 |
| 25 Mar | 3543.20 | 193.65 | -85.9 | 48.54 | 52 | -21 | 112 |
| 24 Mar | 3479.70 | 279.55 | -2 | - | 0 | 0 | 133 |
| 23 Mar | 3412.50 | 279.55 | -2 | - | 0 | 0 | 133 |
| 20 Mar | 3462.20 | 279.55 | -2 | 55.89 | 22 | -7 | 134 |
| 19 Mar | 3454.20 | 281.55 | 98 | - | 0 | 0 | 141 |
| 18 Mar | 3572.80 | 281.55 | 98 | - | 0 | 0 | 0 |
| 17 Mar | 3492.00 | 281.55 | 98 | - | 0 | 0 | 141 |
| 16 Mar | 3374.80 | 281.55 | 98 | - | 0 | 0 | 0 |
| 13 Mar | 3324.50 | 281.55 | 98 | - | 0 | -1 | 0 |
| 12 Mar | 3422.60 | 281.55 | 98 | 24.51 | 6 | 0 | 142 |
| 11 Mar | 3600.80 | 185 | 111.85 | 37.3 | 369 | -1 | 142 |
| 10 Mar | 3785.10 | 73.2 | -86.35 | 31.12 | 180 | 57 | 146 |
| 9 Mar | 3627.80 | 159.55 | 78.05 | 36.49 | 25 | -9 | 89 |
| 6 Mar | 3784.00 | 82.4 | 17.1 | 31.37 | 70 | -7 | 99 |
| 5 Mar | 3818.40 | 66 | -40.85 | 29.86 | 64 | 8 | 106 |
| 4 Mar | 3746.70 | 105 | 33.5 | 30.98 | 148 | 4 | 96 |
| 2 Mar | 3813.10 | 70.9 | 25.8 | 28.53 | 113 | 21 | 93 |
| 27 Feb | 3869.70 | 48.45 | 21.35 | 26.49 | 70 | 18 | 68 |
| 26 Feb | 3954.20 | 27.95 | -7.9 | 25.65 | 72 | -1 | 50 |
| 25 Feb | 3932.00 | 35.5 | -33.5 | 26.84 | 3 | 0 | 51 |
| 24 Feb | 3816.20 | 69 | -159.2 | 27.34 | 55 | 50 | 50 |
| 23 Feb | 3829.10 | 228.2 | 0 | 3.21 | 0 | 0 | 0 |
| 20 Feb | 3816.20 | 228.2 | 0 | 3.2 | 0 | 0 | 0 |
| 19 Feb | 3830.10 | 228.2 | 0 | 3.2 | 0 | 0 | 0 |
| 18 Feb | 3885.20 | 228.2 | 0 | 4.32 | 0 | 0 | 0 |
| 17 Feb | 3877.80 | 228.2 | 0 | 4.13 | 0 | 0 | 0 |
| 16 Feb | 3807.40 | 228.2 | 0 | 2.61 | 0 | 0 | 0 |
| 13 Feb | 3864.60 | 228.2 | 0 | 3.85 | 0 | 0 | 0 |
| 12 Feb | 3881.20 | 228.2 | 0 | 3.94 | 0 | 0 | 0 |
| 11 Feb | 3865.10 | 228.2 | 0 | 3.63 | 0 | 0 | 0 |
| 10 Feb | 3762.40 | 228.2 | 0 | 1.84 | 0 | 0 | 0 |
| 9 Feb | 3764.70 | 228.2 | 0 | 1.82 | 0 | 0 | 0 |
| 6 Feb | 3758.50 | 228.2 | 0 | 1.55 | 0 | 0 | 0 |
| 5 Feb | 3712.70 | 228.2 | 0 | 1.02 | 0 | 0 | 0 |
| 4 Feb | 3727.40 | 228.2 | 0 | 1.09 | 0 | 0 | 0 |
| 3 Feb | 3726.30 | 228.2 | 0 | 1.05 | 0 | 0 | 0 |
| 2 Feb | 3645.80 | 228.2 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3593.80 | 228.2 | 0 | 0.06 | 0 | 0 | 0 |
| 30 Jan | 3677.40 | 228.2 | 0 | 0.34 | 0 | 0 | 0 |
| 29 Jan | 3655.00 | 228.2 | 0 | 0.02 | 0 | 0 | 0 |
| 28 Jan | 3728.40 | 228.2 | 0 | 1.39 | 0 | 0 | 0 |
| 27 Jan | 3568.00 | 228.2 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 3549.80 | 228.2 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 3570.10 | 228.2 | 0 | 0.03 | 0 | 0 | 0 |
| 21 Jan | 3602.00 | 228.2 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 3615.70 | 228.2 | 0 | 0.09 | 0 | 0 | 0 |
| 19 Jan | 3701.90 | 228.2 | 0 | 0.97 | 0 | 0 | 0 |
| 16 Jan | 3667.80 | 228.2 | 0 | 0.38 | 0 | 0 | 0 |
| 14 Jan | 3690.40 | 228.2 | 0 | 0.7 | 0 | 0 | 0 |
| 13 Jan | 3755.40 | 228.2 | 0 | 1.65 | 0 | 0 | 0 |
| 12 Jan | 3754.80 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 3759.20 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 3801.70 | 228.2 | - | - | 0 | 0 | 0 |
| 7 Jan | 3840.20 | 228.2 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 3866.10 | 228.2 | 0 | 3.43 | 0 | 0 | 0 |
| 5 Jan | 3864.20 | 228.2 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 3847.80 | 228.2 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 3794.40 | 228.2 | 0 | 2.34 | 0 | 0 | 0 |
| 31 Dec | 3719.80 | 228.2 | 0 | - | 0 | 0 | 0 |
For Tvs Motor Company Ltd - strike price 3720 expiring on 30MAR2026
Delta for 3720 PE is -0.97
Historical price for 3720 PE is as follows
On 27 Mar TVSMOTOR was trading at 3445.20. The strike last trading price was 269.1, which was 75.6 higher than the previous day. The implied volatity was 43.77, the open interest changed by -2 which decreased total open position to 105
On 25 Mar TVSMOTOR was trading at 3543.20. The strike last trading price was 193.65, which was -85.9 lower than the previous day. The implied volatity was 48.54, the open interest changed by -21 which decreased total open position to 112
On 24 Mar TVSMOTOR was trading at 3479.70. The strike last trading price was 279.55, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 23 Mar TVSMOTOR was trading at 3412.50. The strike last trading price was 279.55, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 20 Mar TVSMOTOR was trading at 3462.20. The strike last trading price was 279.55, which was -2 lower than the previous day. The implied volatity was 55.89, the open interest changed by -7 which decreased total open position to 134
On 19 Mar TVSMOTOR was trading at 3454.20. The strike last trading price was 281.55, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141
On 18 Mar TVSMOTOR was trading at 3572.80. The strike last trading price was 281.55, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TVSMOTOR was trading at 3492.00. The strike last trading price was 281.55, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141
On 16 Mar TVSMOTOR was trading at 3374.80. The strike last trading price was 281.55, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TVSMOTOR was trading at 3324.50. The strike last trading price was 281.55, which was 98 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 12 Mar TVSMOTOR was trading at 3422.60. The strike last trading price was 281.55, which was 98 higher than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 142
On 11 Mar TVSMOTOR was trading at 3600.80. The strike last trading price was 185, which was 111.85 higher than the previous day. The implied volatity was 37.3, the open interest changed by -1 which decreased total open position to 142
On 10 Mar TVSMOTOR was trading at 3785.10. The strike last trading price was 73.2, which was -86.35 lower than the previous day. The implied volatity was 31.12, the open interest changed by 57 which increased total open position to 146
On 9 Mar TVSMOTOR was trading at 3627.80. The strike last trading price was 159.55, which was 78.05 higher than the previous day. The implied volatity was 36.49, the open interest changed by -9 which decreased total open position to 89
On 6 Mar TVSMOTOR was trading at 3784.00. The strike last trading price was 82.4, which was 17.1 higher than the previous day. The implied volatity was 31.37, the open interest changed by -7 which decreased total open position to 99
On 5 Mar TVSMOTOR was trading at 3818.40. The strike last trading price was 66, which was -40.85 lower than the previous day. The implied volatity was 29.86, the open interest changed by 8 which increased total open position to 106
On 4 Mar TVSMOTOR was trading at 3746.70. The strike last trading price was 105, which was 33.5 higher than the previous day. The implied volatity was 30.98, the open interest changed by 4 which increased total open position to 96
On 2 Mar TVSMOTOR was trading at 3813.10. The strike last trading price was 70.9, which was 25.8 higher than the previous day. The implied volatity was 28.53, the open interest changed by 21 which increased total open position to 93
On 27 Feb TVSMOTOR was trading at 3869.70. The strike last trading price was 48.45, which was 21.35 higher than the previous day. The implied volatity was 26.49, the open interest changed by 18 which increased total open position to 68
On 26 Feb TVSMOTOR was trading at 3954.20. The strike last trading price was 27.95, which was -7.9 lower than the previous day. The implied volatity was 25.65, the open interest changed by -1 which decreased total open position to 50
On 25 Feb TVSMOTOR was trading at 3932.00. The strike last trading price was 35.5, which was -33.5 lower than the previous day. The implied volatity was 26.84, the open interest changed by 0 which decreased total open position to 51
On 24 Feb TVSMOTOR was trading at 3816.20. The strike last trading price was 69, which was -159.2 lower than the previous day. The implied volatity was 27.34, the open interest changed by 50 which increased total open position to 50
On 23 Feb TVSMOTOR was trading at 3829.10. The strike last trading price was 228.2, which was 0 lower than the previous day. The implied volatity was 3.21, 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 228.2, which was 0 lower than the previous day. The implied volatity was 3.2, 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 228.2, which was 0 lower than the previous day. The implied volatity was 3.2, 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 228.2, which was 0 lower than the previous day. The implied volatity was 4.32, 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 228.2, which was 0 lower than the previous day. The implied volatity was 4.13, 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 228.2, 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 13 Feb TVSMOTOR was trading at 3864.60. The strike last trading price was 228.2, which was 0 lower than the previous day. The implied volatity was 3.85, 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 228.2, which was 0 lower than the previous day. The implied volatity was 3.94, 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 228.2, which was 0 lower than the previous day. The implied volatity was 3.63, 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 228.2, which was 0 lower than the previous day. The implied volatity was 1.84, 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 228.2, which was 0 lower than the previous day. The implied volatity was 1.82, 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 228.2, which was 0 lower than the previous day. The implied volatity was 1.55, 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 228.2, which was 0 lower than the previous day. The implied volatity was 1.02, 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 228.2, which was 0 lower than the previous day. The implied volatity was 1.09, 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 228.2, which was 0 lower than the previous day. The implied volatity was 1.05, 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 228.2, 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 Feb TVSMOTOR was trading at 3593.80. The strike last trading price was 228.2, 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 30 Jan TVSMOTOR was trading at 3677.40. The strike last trading price was 228.2, 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 29 Jan TVSMOTOR was trading at 3655.00. The strike last trading price was 228.2, which was 0 lower than the previous day. The implied volatity was 0.02, 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 228.2, which was 0 lower than the previous day. The implied volatity was 1.39, 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 228.2, 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 228.2, 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 228.2, which was 0 lower than the previous day. The implied volatity was 0.03, 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 228.2, 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 228.2, which was 0 lower than the previous day. The implied volatity was 0.09, 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 228.2, which was 0 lower than the previous day. The implied volatity was 0.97, 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 228.2, which was 0 lower than the previous day. The implied volatity was 0.38, 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 228.2, which was 0 lower than the previous day. The implied volatity was 0.7, 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 228.2, which was 0 lower than the previous day. The implied volatity was 1.65, 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 228.2, 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 228.2, 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 228.2, which was 0 lower than the previous day. The implied volatity was 3.43, 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 228.2, 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 228.2, 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 228.2, which was 0 lower than the previous day. The implied volatity was 2.34, 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 228.2, 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
