TVSMOTOR

Tvs Motor Company Ltd

3666 +73.80 (2.05%)

L: 3592.3 H: 3674.7

Back to Option Chain

Historical option data for TVSMOTOR
21 Dec 2025 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 3600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3666.00	155.25 ₹ 27,168.75	49 8575.00	-	93 16,275	-7 -1,225	127 22,225
20 Dec	3666.00	155.25 ₹ 27,168.75	49 8575.00	-	93 16,275	-7 -1,225	127 22,225
14 Dec	3655.20	150.65 ₹ 26,363.75	9.15 1601.25	-	32 5,600	10 1,750	76 13,300
13 Dec	3655.20	150.65 ₹ 26,363.75	9.15 1601.25	-	32 5,600	10 1,750	76 13,300
7 Dec	3665.40	181.45 ₹ 31,753.75	8.6 1505.00	-	2 350	0 0	38 6,650
5 Dec	3665.40	181.45 ₹ 31,753.75	8.6 1505.00	20.34	2 350	0 0	38 6,650
30 Nov	3531.50	130 ₹ 22,750	10 1750.00	-	2 350	1 175	1 175
29 Nov	3531.50	130 ₹ 22,750	10 1750.00	-	2 350	1 175	1 175
16 Nov	3386.50	227 ₹ 39,725	0 0.00	-	0 0	0 0	0 0

15 Nov	3386.50	227 ₹ 39,725	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	227 ₹ 39,725	0 0.00	-	0 0	0 0	0 0
2 Nov	3508.70	227 ₹ 39,725	0 0.00	-	0 0	0 0	0 0
1 Nov	3508.70	227 ₹ 39,725	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3600 expiring on 27JAN2026

Delta for 3600 CE is -

Historical price for 3600 CE is as follows

On 21 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 155.25, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 127

On 20 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 155.25, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 127

On 14 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 150.65, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 76

On 13 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 150.65, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 76

On 7 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 181.45, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 181.45, which was 8.6 higher than the previous day. The implied volatity was 20.34, the open interest changed by 0 which decreased total open position to 38

On 30 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 130, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 29 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 130, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 16 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 227, 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 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 227, 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 227, 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 Nov TVSMOTOR was trading at 3508.70. The strike last trading price was 227, 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 Nov TVSMOTOR was trading at 3508.70. The strike last trading price was 227, 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 27JAN2026 3600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3666.00	58.3 ₹ 10,202.5	-36.8 -6440.00	-	64 11,200	12 2,100	137 23,975
20 Dec	3666.00	58.3 ₹ 10,202.5	-36.8 -6440.00	-	64 11,200	12 2,100	137 23,975
14 Dec	3655.20	70.6 ₹ 12,355	-7.8 -1365.00	-	28 4,900	11 1,925	64 11,200
13 Dec	3655.20	70.6 ₹ 12,355	-7.8 -1365.00	-	28 4,900	11 1,925	64 11,200
7 Dec	3665.40	71.1 ₹ 12,442.5	-15.9 -2782.50	-	11 1,925	11 1,925	19 3,325
5 Dec	3665.40	71.1 ₹ 12,442.5	-15.9 -2782.50	22.21	11 1,925	8 1,400	19 3,325
30 Nov	3531.50	149.5 ₹ 26,162.5	-61.05 -10683.75	-	0 0	0 0	0 0
29 Nov	3531.50	149.5 ₹ 26,162.5	-61.05 -10683.75	-	0 0	0 0	0 0
16 Nov	3386.50	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
15 Nov	3386.50	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
14 Nov	3386.50	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
2 Nov	3508.70	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0
1 Nov	3508.70	210.55 ₹ 36,846.25	0 0.00	-	0 0	0 0	0 0

For Tvs Motor Company Ltd - strike price 3600 expiring on 27JAN2026

Delta for 3600 PE is -

Historical price for 3600 PE is as follows

On 21 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 58.3, which was -36.8 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 137

On 20 Dec TVSMOTOR was trading at 3666.00. The strike last trading price was 58.3, which was -36.8 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 137

On 14 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 70.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 64

On 13 Dec TVSMOTOR was trading at 3655.20. The strike last trading price was 70.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 64

On 7 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 71.1, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 19

On 5 Dec TVSMOTOR was trading at 3665.40. The strike last trading price was 71.1, which was -15.9 lower than the previous day. The implied volatity was 22.21, the open interest changed by 8 which increased total open position to 19

On 30 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 149.5, which was -61.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov TVSMOTOR was trading at 3531.50. The strike last trading price was 149.5, which was -61.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 210.55, 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 Nov TVSMOTOR was trading at 3386.50. The strike last trading price was 210.55, 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 210.55, 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 Nov TVSMOTOR was trading at 3508.70. The strike last trading price was 210.55, 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 Nov TVSMOTOR was trading at 3508.70. The strike last trading price was 210.55, 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