TVSMOTOR

Tvs Motor Company Ltd

3759.2 -42.50 (-1.12%)

L: 3751.3 H: 3848.7

Back to Option Chain

Historical option data for TVSMOTOR
09 Jan 2026 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 3750 CE
Delta: 0.61 Vega: 3.21 Theta: -2.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	3759.20	91.25 ₹ 15,968.75	-36.85 -6448.75	20.07	144 25,200	-50 -8,750	160 28,000
8 Jan	3801.70	128.1 ₹ 22,417.5	-22.8 -3990.00	24.53	24 4,200	-2 -350	214 37,450
7 Jan	3840.20	149.2 ₹ 26,110	-21.7 -3797.50	22.86	51 8,925	-10 -1,750	217 37,975
6 Jan	3866.10	172.05 ₹ 30,108.75	10.05 1758.75	22.82	35 6,125	-14 -2,450	228 39,900
5 Jan	3864.20	162 ₹ 28,350	3.5 612.50	22.37	68 11,900	-26 -4,550	242 42,350
2 Jan	3847.80	160.35 ₹ 28,061.25	36.35 6361.25	14.13	757 1,32,475	-156 -27,300	275 48,125
1 Jan	3794.40	125.1 ₹ 21,892.5	35.35 6186.25	21.22	6,726 11,77,050	4 700	431 75,425
31 Dec	3719.80	91.25 ₹ 15,968.75	38 6650.00	23.11	1,177 2,05,975	164 28,700	422 73,850
30 Dec	3634.60	53.7 ₹ 9,397.5	14.75 2581.25	21.86	833 1,45,775	73 12,775	259 45,325
29 Dec	3574.20	39 ₹ 6,825	-19.85 -3473.75	22.65	197 34,475	31 5,425	185 32,375
26 Dec	3634.10	57.95 ₹ 10,141.25	-14.7 -2572.50	21.96	63 11,025	4 700	154 26,950
24 Dec	3665.20	70.55 ₹ 12,346.25	-12.45 -2178.75	21.90	156 27,300	75 13,125	149 26,075
23 Dec	3686.50	83 ₹ 14,525	-13.25 -2318.75	21.19	22 3,850	13 2,275	75 13,125
22 Dec	3709.60	94 ₹ 16,450	37 6475.00	20.61	74 12,950	59 10,325	61 10,675
19 Dec	3666.00	57 ₹ 9,975	-3.75 -656.25	16.00	4 700	1 175	3 525
18 Dec	3592.20	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	2 350
17 Dec	3638.90	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	2 350
16 Dec	3619.60	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	2 350
15 Dec	3639.30	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	0 0
12 Dec	3655.20	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	2 350
11 Dec	3637.40	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	2 350
10 Dec	3606.60	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	2 350
9 Dec	3614.50	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	0 0

8 Dec	3612.70	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	2 350
5 Dec	3665.40	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	0 0
4 Dec	3646.40	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	0 0
3 Dec	3631.80	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	0 0
2 Dec	3670.70	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	0 0
1 Dec	3661.80	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	0 0	0 0
28 Nov	3531.50	60.75 ₹ 10,631.25	-15.75 -2756.25	-	0 0	2 350	0 0
27 Nov	3518.00	60.75 ₹ 10,631.25	-15.75 -2756.25	21.39	2 350	0 0	0 0

For Tvs Motor Company Ltd - strike price 3750 expiring on 27JAN2026

Delta for 3750 CE is 0.61

Historical price for 3750 CE is as follows

On 9 Jan TVSMOTOR was trading at 3759.20. The strike last trading price was 91.25, which was -36.85 lower than the previous day. The implied volatity was 20.07, the open interest changed by -50 which decreased total open position to 160

On 8 Jan TVSMOTOR was trading at 3801.70. The strike last trading price was 128.1, which was -22.8 lower than the previous day. The implied volatity was 24.53, the open interest changed by -2 which decreased total open position to 214

On 7 Jan TVSMOTOR was trading at 3840.20. The strike last trading price was 149.2, which was -21.7 lower than the previous day. The implied volatity was 22.86, the open interest changed by -10 which decreased total open position to 217

On 6 Jan TVSMOTOR was trading at 3866.10. The strike last trading price was 172.05, which was 10.05 higher than the previous day. The implied volatity was 22.82, the open interest changed by -14 which decreased total open position to 228

On 5 Jan TVSMOTOR was trading at 3864.20. The strike last trading price was 162, which was 3.5 higher than the previous day. The implied volatity was 22.37, the open interest changed by -26 which decreased total open position to 242

On 2 Jan TVSMOTOR was trading at 3847.80. The strike last trading price was 160.35, which was 36.35 higher than the previous day. The implied volatity was 14.13, the open interest changed by -156 which decreased total open position to 275

On 1 Jan TVSMOTOR was trading at 3794.40. The strike last trading price was 125.1, which was 35.35 higher than the previous day. The implied volatity was 21.22, the open interest changed by 4 which increased total open position to 431

On 31 Dec TVSMOTOR was trading at 3719.80. The strike last trading price was 91.25, which was 38 higher than the previous day. The implied volatity was 23.11, the open interest changed by 164 which increased total open position to 422

On 30 Dec TVSMOTOR was trading at 3634.60. The strike last trading price was 53.7, which was 14.75 higher than the previous day. The implied volatity was 21.86, the open interest changed by 73 which increased total open position to 259

On 29 Dec TVSMOTOR was trading at 3574.20. The strike last trading price was 39, which was -19.85 lower than the previous day. The implied volatity was 22.65, the open interest changed by 31 which increased total open position to 185

On 26 Dec TVSMOTOR was trading at 3634.10. The strike last trading price was 57.95, which was -14.7 lower than the previous day. The implied volatity was 21.96, the open interest changed by 4 which increased total open position to 154

On 24 Dec TVSMOTOR was trading at 3665.20. The strike last trading price was 70.55, which was -12.45 lower than the previous day. The implied volatity was 21.90, the open interest changed by 75 which increased total open position to 149

On 23 Dec TVSMOTOR was trading at 3686.50. The strike last trading price was 83, which was -13.25 lower than the previous day. The implied volatity was 21.19, the open interest changed by 13 which increased total open position to 75

On 22 Dec TVSMOTOR was trading at 3709.60. The strike last trading price was 94, which was 37 higher than the previous day. The implied volatity was 20.61, the open interest changed by 59 which increased total open position to 61

On 19 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 57, which was -3.75 lower than the previous day. The implied volatity was 16.00, the open interest changed by 1 which increased total open position to 3

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 60.75, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 60.75, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 60.75, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 60.75, which was -15.75 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 60.75, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 60.75, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 60.75, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 60.75, which was -15.75 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 60.75, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 60.75, which was -15.75 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 60.75, which was -15.75 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 60.75, which was -15.75 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 60.75, which was -15.75 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 60.75, which was -15.75 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 60.75, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov TVSMOTOR was trading at 3518.00. The strike last trading price was 60.75, which was -15.75 lower than the previous day. The implied volatity was 21.39, the open interest changed by 0 which decreased total open position to 0

TVSMOTOR 27JAN2026 3750 PE
Delta: -0.40 Vega: 3.24 Theta: -1.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	3759.20	58.7 ₹ 10,272.5	4.15 726.25	23.73	623 1,09,025	27 4,725	316 55,300
8 Jan	3801.70	53.85 ₹ 9,423.75	9.7 1697.50	25.34	639 1,11,825	-54 -9,450	287 50,225
7 Jan	3840.20	43.25 ₹ 7,568.75	7.15 1251.25	24.99	210 36,750	3 525	341 59,675
6 Jan	3866.10	35.3 ₹ 6,177.5	-7.35 -1286.25	24.38	154 26,950	9 1,575	337 58,975
5 Jan	3864.20	42.8 ₹ 7,490	-4.15 -726.25	25.06	252 44,100	9 1,575	329 57,575
2 Jan	3847.80	44.7 ₹ 7,822.5	-17.75 -3106.25	25.92	1,008 1,76,400	114 19,950	318 55,650
1 Jan	3794.40	61.3 ₹ 10,727.5	-34.95 -6116.25	23.12	969 1,69,575	111 19,425	202 35,350
31 Dec	3719.80	97 ₹ 16,975	-54.9 -9607.50	23.53	96 16,800	42 7,350	91 15,925
30 Dec	3634.60	150.4 ₹ 26,320	-35.6 -6230.00	25.60	93 16,275	-1 -175	51 8,925
29 Dec	3574.20	187 ₹ 32,725	41.4 7245.00	24.72	2 350	1 175	53 9,275
26 Dec	3634.10	144.65 ₹ 25,313.75	20.15 3526.25	21.84	40 7,000	18 3,150	53 9,275
24 Dec	3665.20	124.5 ₹ 21,787.5	3.15 551.25	20.17	30 5,250	17 2,975	34 5,950
23 Dec	3686.50	121.35 ₹ 21,236.25	11.75 2056.25	23.24	24 4,200	9 1,575	17 2,975
22 Dec	3709.60	109.6 ₹ 19,180	-229.85 -40223.75	22.42	12 2,100	8 1,400	8 1,400
19 Dec	3666.00	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
18 Dec	3592.20	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
17 Dec	3638.90	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
16 Dec	3619.60	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
15 Dec	3639.30	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
12 Dec	3655.20	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
11 Dec	3637.40	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
10 Dec	3606.60	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
9 Dec	3614.50	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
8 Dec	3612.70	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
5 Dec	3665.40	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
4 Dec	3646.40	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
3 Dec	3631.80	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
2 Dec	3670.70	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
1 Dec	3661.80	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
28 Nov	3531.50	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0
27 Nov	3518.00	339.45 ₹ 59,403.75	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3750 expiring on 27JAN2026

Delta for 3750 PE is -0.40

Historical price for 3750 PE is as follows

On 9 Jan TVSMOTOR was trading at 3759.20. The strike last trading price was 58.7, which was 4.15 higher than the previous day. The implied volatity was 23.73, the open interest changed by 27 which increased total open position to 316

On 8 Jan TVSMOTOR was trading at 3801.70. The strike last trading price was 53.85, which was 9.7 higher than the previous day. The implied volatity was 25.34, the open interest changed by -54 which decreased total open position to 287

On 7 Jan TVSMOTOR was trading at 3840.20. The strike last trading price was 43.25, which was 7.15 higher than the previous day. The implied volatity was 24.99, the open interest changed by 3 which increased total open position to 341

On 6 Jan TVSMOTOR was trading at 3866.10. The strike last trading price was 35.3, which was -7.35 lower than the previous day. The implied volatity was 24.38, the open interest changed by 9 which increased total open position to 337

On 5 Jan TVSMOTOR was trading at 3864.20. The strike last trading price was 42.8, which was -4.15 lower than the previous day. The implied volatity was 25.06, the open interest changed by 9 which increased total open position to 329

On 2 Jan TVSMOTOR was trading at 3847.80. The strike last trading price was 44.7, which was -17.75 lower than the previous day. The implied volatity was 25.92, the open interest changed by 114 which increased total open position to 318

On 1 Jan TVSMOTOR was trading at 3794.40. The strike last trading price was 61.3, which was -34.95 lower than the previous day. The implied volatity was 23.12, the open interest changed by 111 which increased total open position to 202

On 31 Dec TVSMOTOR was trading at 3719.80. The strike last trading price was 97, which was -54.9 lower than the previous day. The implied volatity was 23.53, the open interest changed by 42 which increased total open position to 91

On 30 Dec TVSMOTOR was trading at 3634.60. The strike last trading price was 150.4, which was -35.6 lower than the previous day. The implied volatity was 25.60, the open interest changed by -1 which decreased total open position to 51

On 29 Dec TVSMOTOR was trading at 3574.20. The strike last trading price was 187, which was 41.4 higher than the previous day. The implied volatity was 24.72, the open interest changed by 1 which increased total open position to 53

On 26 Dec TVSMOTOR was trading at 3634.10. The strike last trading price was 144.65, which was 20.15 higher than the previous day. The implied volatity was 21.84, the open interest changed by 18 which increased total open position to 53

On 24 Dec TVSMOTOR was trading at 3665.20. The strike last trading price was 124.5, which was 3.15 higher than the previous day. The implied volatity was 20.17, the open interest changed by 17 which increased total open position to 34

On 23 Dec TVSMOTOR was trading at 3686.50. The strike last trading price was 121.35, which was 11.75 higher than the previous day. The implied volatity was 23.24, the open interest changed by 9 which increased total open position to 17

On 22 Dec TVSMOTOR was trading at 3709.60. The strike last trading price was 109.6, which was -229.85 lower than the previous day. The implied volatity was 22.42, the open interest changed by 8 which increased total open position to 8

On 19 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 339.45, 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 339.45, 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 339.45, 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 339.45, 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 339.45, 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 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 339.45, 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 339.45, 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 339.45, 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 339.45, 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 339.45, 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 339.45, 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 339.45, 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 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 339.45, 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 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 339.45, 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 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 339.45, 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 339.45, 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 339.45, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD