TVSMOTOR

Tvs Motor Company Ltd

3508.7 +17.00 (0.49%)

L: 3493.7 H: 3547

Back to Option Chain

Historical option data for TVSMOTOR
01 Nov 2025 08:10 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 25-NOV-2025 3550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	3508.70	82 ₹ 28,700	6.4 2240.00	-	4,387 7,67,725	26 9,100	793.5 2,77,725
27 Oct	3639.90	176.2 ₹ 61,670	21 7350.00	-	23 8,050	1 350	15 5,250
26 Oct	3599.80	155.2 ₹ 54,320	-30.3 -10605.00	-	15 5,250	4 1,400	13 4,550
25 Oct	3599.80	155.2 ₹ 54,320	-30.3 -10605.00	-	15 5,250	4 1,400	13 4,550
18 Oct	3654.00	187.9 ₹ 65,765	39.15 13702.50	-	3 1,050	3 1,050	3 1,050

15 Oct	3505.00	104.55 ₹ 36,592.5	3.15 1102.50	-	3 1,050	1 350	2 700

For Tvs Motor Company Ltd - strike price 3550 expiring on 25NOV2025

Delta for 3550 CE is -

Historical price for 3550 CE is as follows

On 1 Nov TVSMOTOR was trading at 3508.70. The strike last trading price was 82, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 1587

On 27 Oct TVSMOTOR was trading at 3639.90. The strike last trading price was 176.2, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15

On 26 Oct TVSMOTOR was trading at 3599.80. The strike last trading price was 155.2, which was -30.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 13

On 25 Oct TVSMOTOR was trading at 3599.80. The strike last trading price was 155.2, which was -30.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 13

On 18 Oct TVSMOTOR was trading at 3654.00. The strike last trading price was 187.9, which was 39.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 15 Oct TVSMOTOR was trading at 3505.00. The strike last trading price was 104.55, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

TVSMOTOR 25NOV2025 3550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	3508.70	99.55 ₹ 34,842.5	-11.25 -3937.50	-	1,023 1,79,025	33.5 11,725	402.5 1,40,875
27 Oct	3639.90	67.7 ₹ 23,695	-17.2 -6020.00	-	97 33,950	31 10,850	55 19,250
26 Oct	3599.80	85 ₹ 29,750	6.4 2240.00	-	32 11,200	13 4,550	24 8,400
25 Oct	3599.80	85 ₹ 29,750	6.4 2240.00	-	32 11,200	13 4,550	24 8,400
18 Oct	3654.00	214.15 ₹ 74,952.5	0 0.00	-	0 0	0 0	0 0
15 Oct	3505.00	214.15 ₹ 74,952.5	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3550 expiring on 25NOV2025

Delta for 3550 PE is -

Historical price for 3550 PE is as follows

On 1 Nov TVSMOTOR was trading at 3508.70. The strike last trading price was 99.55, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 805

On 27 Oct TVSMOTOR was trading at 3639.90. The strike last trading price was 67.7, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 55

On 26 Oct TVSMOTOR was trading at 3599.80. The strike last trading price was 85, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 24

On 25 Oct TVSMOTOR was trading at 3599.80. The strike last trading price was 85, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 24

On 18 Oct TVSMOTOR was trading at 3654.00. The strike last trading price was 214.15, 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 15 Oct TVSMOTOR was trading at 3505.00. The strike last trading price was 214.15, 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