TVSMOTOR

Tvs Motor Company Ltd

3592.2 -46.70 (-1.28%)

L: 3561.4 H: 3652.3

Back to Option Chain

Historical option data for TVSMOTOR
18 Dec 2025 04:00 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TVSMOTOR 30-DEC-2025 3950 CE
Delta: 0.03 Vega: 0.45 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	3592.20	2 ₹ 350	-0.55 -96.25	26.02	56 9,800	12 2,100	142 24,850
17 Dec	3638.90	2.55 ₹ 446.25	-0.05 -8.75	23.44	27 4,725	-15 -2,625	131 22,925
16 Dec	3619.60	2.5 ₹ 437.5	-0.3 -52.50	23.69	110 19,250	11 1,925	148 25,900
15 Dec	3639.30	2.75 ₹ 481.25	-1.35 -236.25	21.58	77 13,475	14 2,450	136 23,800
12 Dec	3655.20	4.1 ₹ 717.5	-0.2 -35.00	20.55	24 4,200	13 2,275	122 21,350
11 Dec	3637.40	4.35 ₹ 761.25	0.5 87.50	21.79	37 6,475	-12 -2,100	111 19,425
10 Dec	3606.60	3.75 ₹ 656.25	-1.15 -201.25	21.82	100 17,500	6 1,050	125 21,875
9 Dec	3614.50	4.9 ₹ 857.5	0 0.00	22.07	94 16,450	-21 -3,675	121 21,175
8 Dec	3612.70	4.7 ₹ 822.5	-4.1 -717.50	21.70	255 44,625	-56 -9,800	142 24,850
5 Dec	3665.40	8.8 ₹ 1,540	-0.65 -113.75	19.69	114 19,950	6 1,050	198 34,650
4 Dec	3646.40	8.9 ₹ 1,557.5	0.6 105.00	21.11	268 46,900	23 4,025	192 33,600
3 Dec	3631.80	9 ₹ 1,575	-5.1 -892.50	20.94	186 32,550	61 10,675	169 29,575
2 Dec	3670.70	14.05 ₹ 2,458.75	-52 -9100.00	21.24	264 46,200	106 18,550	106 18,550
1 Dec	3661.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	3531.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	3518.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	3538.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	3447.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	3441.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

21 Nov	3441.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	3486.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	3477.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	3479.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	3475.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	3450.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	3454.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	3474.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	3490.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	3456.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	3446.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	3473.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	3510.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	3508.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	3491.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	3498.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3950 expiring on 30DEC2025

Delta for 3950 CE is 0.03

Historical price for 3950 CE is as follows

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 26.02, the open interest changed by 12 which increased total open position to 142

On 17 Dec TVSMOTOR was trading at 3638.90. The strike last trading price was 2.55, which was -0.05 lower than the previous day. The implied volatity was 23.44, the open interest changed by -15 which decreased total open position to 131

On 16 Dec TVSMOTOR was trading at 3619.60. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was 23.69, the open interest changed by 11 which increased total open position to 148

On 15 Dec TVSMOTOR was trading at 3639.30. The strike last trading price was 2.75, which was -1.35 lower than the previous day. The implied volatity was 21.58, the open interest changed by 14 which increased total open position to 136

On 12 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 4.1, which was -0.2 lower than the previous day. The implied volatity was 20.55, the open interest changed by 13 which increased total open position to 122

On 11 Dec TVSMOTOR was trading at 3637.40. The strike last trading price was 4.35, which was 0.5 higher than the previous day. The implied volatity was 21.79, the open interest changed by -12 which decreased total open position to 111

On 10 Dec TVSMOTOR was trading at 3606.60. The strike last trading price was 3.75, which was -1.15 lower than the previous day. The implied volatity was 21.82, the open interest changed by 6 which increased total open position to 125

On 9 Dec TVSMOTOR was trading at 3614.50. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 22.07, the open interest changed by -21 which decreased total open position to 121

On 8 Dec TVSMOTOR was trading at 3612.70. The strike last trading price was 4.7, which was -4.1 lower than the previous day. The implied volatity was 21.70, the open interest changed by -56 which decreased total open position to 142

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 8.8, which was -0.65 lower than the previous day. The implied volatity was 19.69, the open interest changed by 6 which increased total open position to 198

On 4 Dec TVSMOTOR was trading at 3646.40. The strike last trading price was 8.9, which was 0.6 higher than the previous day. The implied volatity was 21.11, the open interest changed by 23 which increased total open position to 192

On 3 Dec TVSMOTOR was trading at 3631.80. The strike last trading price was 9, which was -5.1 lower than the previous day. The implied volatity was 20.94, the open interest changed by 61 which increased total open position to 169

On 2 Dec TVSMOTOR was trading at 3670.70. The strike last trading price was 14.05, which was -52 lower than the previous day. The implied volatity was 21.24, the open interest changed by 106 which increased total open position to 106

On 1 Dec TVSMOTOR was trading at 3661.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

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

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

On 25 Nov TVSMOTOR was trading at 3447.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

On 21 Nov TVSMOTOR was trading at 3441.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

On 19 Nov TVSMOTOR was trading at 3477.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

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

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

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

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

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

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

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

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

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

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

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

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

On 29 Oct TVSMOTOR was trading at 3498.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

TVSMOTOR 30DEC2025 3950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	3592.20	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
17 Dec	3638.90	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
16 Dec	3619.60	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
15 Dec	3639.30	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
12 Dec	3655.20	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
11 Dec	3637.40	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
10 Dec	3606.60	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
9 Dec	3614.50	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
8 Dec	3612.70	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
5 Dec	3665.40	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
4 Dec	3646.40	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
3 Dec	3631.80	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
2 Dec	3670.70	412.6 ₹ 72,205	0 0.00	-	0 0	0 0	0 0
1 Dec	3661.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	3531.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	3518.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	3538.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	3447.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	3441.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	3441.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	3486.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	3477.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	3479.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	3475.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	3450.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	3454.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	3474.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	3490.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	3456.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	3446.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	3473.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	3510.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	3508.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	3491.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	3498.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3950 expiring on 30DEC2025

Delta for 3950 PE is -

Historical price for 3950 PE is as follows

On 18 Dec TVSMOTOR was trading at 3592.20. The strike last trading price was 412.6, 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 412.6, 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 412.6, 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 412.6, 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 412.6, 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 412.6, 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 412.6, 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 412.6, 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 412.6, 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 412.6, 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 412.6, 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 412.6, 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 412.6, 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