TVSMOTOR
Tvs Motor Company Ltd
2777.2
-19.30 (-0.69%)
Option Chain for TVSMOTOR
17 Jun 2025 04:10 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 350 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
0.00 | 0 | 1 | 0 | 0.00 | 400.85 | 0.00 | - 2400 -5.00 | -0.15 | 0.90 | 43.03 | 19 | -5 | 212 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 2420 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 196.05 | 0.00 | - 2440 - | 0.00 | 1.95 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 360.00 | 0.00 | - 2460 - | 0.00 | 1.40 | 0.00 | 0 | 0 | 0 | 0.00 |
0.91 | 1 | 1 | 4 | 56.18 | 312.40 | 136.15 | 40.00 2480 -2.00 | -0.15 | 1.05 | 35.47 | 3 | -2 | 40 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 235.00 | 0.00 | - 2500 - | 0.25 | 1.60 | 35.58 | 29 | -13 | 178 | -0.03 |
- | 0 | 0 | 0 | - | 157.90 | 0.00 | - 2520 - | -0.25 | 1.70 | 33.77 | 2 | 0 | 50 | -0.03 |
- | 0 | 0 | 0 | - | 317.90 | 0.00 | - 2540 - | 0.25 | 1.95 | 32.19 | 42 | -8 | 65 | -0.03 |
0.00 | 0 | 0 | 0 | 0.00 | 275.00 | 0.00 | - 2560 - | -0.55 | 1.80 | 29.44 | 7 | -1 | 33 | -0.03 |
- | 0 | 0 | 0 | - | 289.45 | 0.00 | - 2580 - | -0.20 | 2.40 | 28.69 | 51 | -12 | 70 | -0.05 |
- | 123 | -3 | 14 | - | 179.25 | -15.60 | 2.32 2600 - | 0.05 | 3.25 | 28.04 | 126 | 0 | 285 | -0.06 |
0.00 | 0 | 0 | 0 | 0.00 | 147.95 | 0.00 | - 2620 - | -0.35 | 3.80 | 26.45 | 78 | -1 | 47 | -0.07 |
0.00 | 0 | 0 | 0 | 0.00 | 106.60 | 0.00 | - 2640 - | -0.05 | 5.10 | 25.71 | 81 | -8 | 52 | -0.10 |
0.00 | 0 | 3 | 0 | 0.00 | 144.25 | 0.85 | - 2660 -5.67 | 0.05 | 7.05 | 25.21 | 166 | -17 | 263 | -0.13 |
0.84 | 49 | 0 | 1 | 24.12 | 109.60 | 30.90 | 4.12 2680 - | 0.05 | 9.60 | 24.68 | 151 | 14 | 202 | -0.17 |
0.78 | 204 | -17 | 94 | 24.47 | 94.00 | -17.05 | 4.13 2700 -3.12 | 0.90 | 13.50 | 24.58 | 626 | 53 | 842 | -0.22 |
0.74 | 141 | 5 | 24 | 22.78 | 76.75 | -18.45 | 1.40 2720 4.00 | 0.75 | 18.00 | 24.13 | 169 | 20 | 197 | -0.27 |
0.66 | 147 | -4 | 139 | 23.14 | 63.55 | -16.85 | 1.86 2740 -4.00 | 2.10 | 25.15 | 24.61 | 230 | 16 | 274 | -0.34 |
0.59 | 250 | -8 | 206 | 23.55 | 52.00 | -15.75 | 1.14 2760 -5.38 | 3.40 | 33.25 | 24.75 | 349 | 43 | 285 | -0.42 |
0.51 | 574 | 56 | 615 | 23.70 | 41.60 | -14.45 | 0.45 2780 0.77 | 4.50 | 42.45 | 24.68 | 313 | 43 | 256 | -0.49 |
0.44 | 1,543 | 14 | 1,464 | 24.27 | 33.45 | -12.35 | 0.28 2800 1.43 | 5.90 | 53.40 | 24.76 | 392 | 20 | 430 | -0.56 |
0.37 | 747 | -37 | 397 | 24.81 | 26.65 | -10.10 | 0.24 2820 -0.03 | 7.10 | 65.65 | 24.77 | 56 | 1 | 183 | -0.63 |
|
||||||||||||||
0.30 | 571 | 4 | 481 | 24.86 | 20.35 | -9.00 | 0.09 2840 2.25 | 8.95 | 79.65 | 25.05 | 77 | 9 | 53 | -0.70 |
0.25 | 290 | -16 | 192 | 25.27 | 15.75 | -7.40 | 0.01 2860 0.19 | -2.05 | 82.10 | 14.23 | 10 | -3 | 2 | -0.89 |
0.19 | 193 | -6 | 119 | 25.35 | 11.70 | -6.30 | 0.12 2880 - | -9.05 | 96.70 | - | 1 | 0 | 24 | - |
0.15 | 1,103 | 56 | 543 | 25.53 | 8.65 | -5.20 | 0.11 2900 - | 6.40 | 127.20 | 25.23 | 17 | 0 | 121 | -0.85 |
0.12 | 169 | -26 | 152 | 26.10 | 6.65 | -4.10 | 0.07 2920 - | -6.45 | 127.85 | - | 1 | 0 | 12 | - |
0.10 | 188 | -4 | 106 | 26.72 | 5.15 | -3.20 | 0.02 2940 - | -7.45 | 154.85 | - | 1 | 0 | 4 | - |
0.07 | 155 | -10 | 140 | 27.11 | 3.85 | -2.75 | - 2960 - | 0.00 | 168.70 | 0.00 | 0 | 0 | 0 | 0.00 |
0.06 | 79 | -9 | 59 | 28.61 | 3.45 | -1.95 | - 2980 - | 0.00 | 263.25 | - | 0 | 0 | 0 | - |
0.05 | 921 | -50 | 383 | 28.76 | 2.50 | -1.95 | - 3000 0.02 | 0.00 | 206.00 | 0.00 | 0 | -1 | 0 | 0.00 |
0.05 | 180 | -3 | 35 | 30.75 | 2.50 | -1.00 | - 3020 - | 0.00 | 291.10 | - | 0 | 0 | 0 | - |
0.04 | 86 | 3 | 10 | 31.67 | 2.10 | -0.70 | - 3040 - | 0.00 | 558.40 | - | 0 | 0 | 0 | - |
0.03 | 60 | 0 | 22 | 31.66 | 1.50 | -1.00 | - 3060 - | 0.00 | 320.30 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 112 | 2 | 12 | 32.87 | 1.35 | -0.65 | - 3080 - | 0.00 | 593.70 | - | 0 | 0 | 0 | - |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - 3100 - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 182 | -21 | 32 | 33.23 | 0.75 | -0.75 | - 3120 - | 0.00 | 629.45 | - | 0 | 0 | 0 | - |
8,340 | 4,180 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.