TVSMOTOR

Tvs Motor Company Ltd

3414.4 +6.00 (0.18%)

L: 3392.2 H: 3453.8

Back to Option Chain

Historical option data for TVSMOTOR
25 Oct 2025 02:50 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 28-OCT-2025 3550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	3599.80	66.65 ₹ 23,327.5	-6.2 -2170.00	-	81 28,350	-15 -5,250	148 51,800
18 Oct	3654.00	120.75 ₹ 42,262.5	40.95 14332.50	-	803 2,81,050	-94 -32,900	210 73,500
15 Oct	3505.00	54 ₹ 18,900	-1.15 -402.50	-	874 3,05,900	68 23,800	503 1,76,050
28 Sept	3414.40	70.35 ₹ 24,622.5	7.1 2485.00	27.29	197 68,950	64 22,400	156 54,600

22 Sept	3525.60	114 ₹ 39,900	-2.05 -717.50	24.48	85 29,750	18 6,300	41 14,350
21 Sept	3529.40	116.05 ₹ 40,617.5	-3.95 -1382.50	22.61	7 2,450	3 1,050	23 8,050
18 Sept	3546.60	120 ₹ 42,000	11.9 4165.00	22.42	9 3,150	4 1,400	20 7,000
14 Sept	3492.40	113.5 ₹ 39,725	7.5 2625.00	23.34	12 4,200	10 3,500	10 3,500

For Tvs Motor Company Ltd - strike price 3550 expiring on 28OCT2025

Delta for 3550 CE is -

Historical price for 3550 CE is as follows

On 25 Oct TVSMOTOR was trading at 3599.80. The strike last trading price was 66.65, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 148

On 18 Oct TVSMOTOR was trading at 3654.00. The strike last trading price was 120.75, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 210

On 15 Oct TVSMOTOR was trading at 3505.00. The strike last trading price was 54, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 503

On 28 Sept TVSMOTOR was trading at 3414.40. The strike last trading price was 70.35, which was 7.1 higher than the previous day. The implied volatity was 27.29, the open interest changed by 64 which increased total open position to 156

On 22 Sept TVSMOTOR was trading at 3525.60. The strike last trading price was 114, which was -2.05 lower than the previous day. The implied volatity was 24.48, the open interest changed by 18 which increased total open position to 41

On 21 Sept TVSMOTOR was trading at 3529.40. The strike last trading price was 116.05, which was -3.95 lower than the previous day. The implied volatity was 22.61, the open interest changed by 3 which increased total open position to 23

On 18 Sept TVSMOTOR was trading at 3546.60. The strike last trading price was 120, which was 11.9 higher than the previous day. The implied volatity was 22.42, the open interest changed by 4 which increased total open position to 20

On 14 Sept TVSMOTOR was trading at 3492.40. The strike last trading price was 113.5, which was 7.5 higher than the previous day. The implied volatity was 23.34, the open interest changed by 10 which increased total open position to 10

TVSMOTOR 28OCT2025 3550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	3599.80	17.6 ₹ 6,160	-4.8 -1680.00	-	745 2,60,750	-119 -41,650	220 77,000
18 Oct	3654.00	20.4 ₹ 7,140	-28.15 -9852.50	-	1,098 3,84,300	21 7,350	288 1,00,800
15 Oct	3505.00	95.45 ₹ 33,407.5	-0.2 -70.00	-	72 25,200	0 0	161 56,350
28 Sept	3414.40	183 ₹ 64,050	15.7 5495.00	31.57	19 6,650	3 1,050	31 10,850
22 Sept	3525.60	106.5 ₹ 37,275	6.5 2275.00	25.47	28 9,800	14 4,900	19 6,650
21 Sept	3529.40	100 ₹ 35,000	1.15 402.50	24.24	7 2,450	1 350	5 1,750
18 Sept	3546.60	98.85 ₹ 34,597.5	-21.05 -7367.50	24.19	4 1,400	2 700	4 1,400
14 Sept	3492.40	93.5 ₹ 32,725	0 0.00	0.00	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3550 expiring on 28OCT2025

Delta for 3550 PE is -

Historical price for 3550 PE is as follows

On 25 Oct TVSMOTOR was trading at 3599.80. The strike last trading price was 17.6, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by -119 which decreased total open position to 220

On 18 Oct TVSMOTOR was trading at 3654.00. The strike last trading price was 20.4, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 288

On 15 Oct TVSMOTOR was trading at 3505.00. The strike last trading price was 95.45, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 161

On 28 Sept TVSMOTOR was trading at 3414.40. The strike last trading price was 183, which was 15.7 higher than the previous day. The implied volatity was 31.57, the open interest changed by 3 which increased total open position to 31

On 22 Sept TVSMOTOR was trading at 3525.60. The strike last trading price was 106.5, which was 6.5 higher than the previous day. The implied volatity was 25.47, the open interest changed by 14 which increased total open position to 19

On 21 Sept TVSMOTOR was trading at 3529.40. The strike last trading price was 100, which was 1.15 higher than the previous day. The implied volatity was 24.24, the open interest changed by 1 which increased total open position to 5

On 18 Sept TVSMOTOR was trading at 3546.60. The strike last trading price was 98.85, which was -21.05 lower than the previous day. The implied volatity was 24.19, the open interest changed by 2 which increased total open position to 4

On 14 Sept TVSMOTOR was trading at 3492.40. The strike last trading price was 93.5, 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

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