TVSMOTOR
Tvs Motor Company Ltd
2353.65
-12.04 (-0.51%)
Option Chain for TVSMOTOR
18 Feb 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 | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
0.00 | 0 | 0 | 0 | 0.00 | 452.45 | 0.00 | 2000 | -0.30 | 1.00 | 48.61 | 17 | -8 | 185 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 451.55 | 0.00 | 2020 | 0.00 | 7.70 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 433.30 | 0.00 | 2040 | -0.75 | 1.15 | 44.35 | 1 | 0 | 25 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 415.25 | 0.00 | 2060 | 0.00 | 2.05 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 397.45 | 0.00 | 2080 | 0.00 | 2.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | -1 | 0 | 0.00 | 265.00 | 0.00 | 2100 | -0.75 | 2.05 | 40.30 | 85 | -2 | 167 | -0.03 |
- | 0 | 0 | 0 | - | 362.70 | 0.00 | 2120 | 0.00 | 2.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 345.75 | 0.00 | 2140 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 329.15 | 0.00 | 2160 | -0.80 | 3.65 | 35.95 | 121 | 38 | 60 | -0.06 |
- | 0 | 0 | 0 | - | 312.90 | 0.00 | 2180 | 0.00 | 27.00 | 12.63 | 0 | 0 | 0 | -0.00 |
0.86 | 63 | 0 | 8 | 40.52 | 162.50 | -37.50 | 2200 | -0.65 | 6.00 | 33.82 | 686 | 105 | 900 | -0.10 |
0.84 | 0 | 0 | 2 | 37.65 | 143.35 | -138.15 | 2220 | -0.55 | 8.35 | 33.61 | 112 | 33 | 75 | -0.13 |
0.00 | 0 | 0 | 0 | 0.00 | 159.05 | 0.00 | 2240 | -0.50 | 10.65 | 32.57 | 405 | -59 | 188 | -0.16 |
0.78 | 6 | 1 | 3 | 34.68 | 108.65 | -27.85 | 2260 | -0.85 | 13.90 | 31.86 | 193 | 15 | 115 | -0.21 |
0.72 | 2 | 0 | 4 | 35.96 | 95.60 | -51.10 | 2280 | 1.20 | 19.30 | 32.25 | 246 | 11 | 69 | -0.26 |
0.69 | 122 | -11 | 53 | 29.95 | 74.25 | -17.20 | 2300 | 1.60 | 24.15 | 31.26 | 846 | 5 | 309 | -0.32 |
0.62 | 14 | 1 | 3 | 30.64 | 62.45 | -27.65 | 2320 | 2.80 | 31.60 | 31.36 | 208 | 9 | 94 | -0.38 |
0.55 | 71 | 39 | 312 | 29.18 | 49.00 | -19.10 | 2340 | 2.80 | 38.00 | 29.81 | 656 | 79 | 162 | -0.45 |
0.48 | 100 | 54 | 556 | 29.28 | 39.20 | -16.05 | 2360 | 5.20 | 49.00 | 30.48 | 730 | 41 | 210 | -0.52 |
0.41 | 100 | 36 | 445 | 28.84 | 30.10 | -15.10 | 2380 | 5.80 | 59.90 | 30.11 | 134 | 4 | 71 | -0.59 |
0.33 | 425 | 11 | 1,082 | 28.66 | 22.80 | -13.40 | 2400 | 8.40 | 73.20 | 30.48 | 338 | -31 | 457 | -0.65 |
0.27 | 116 | 23 | 436 | 28.42 | 16.80 | -11.35 | 2420 | 6.85 | 85.00 | 28.68 | 11 | 0 | 61 | -0.73 |
0.22 | 140 | 8 | 456 | 29.26 | 13.20 | -9.00 | 2440 | 10.80 | 102.20 | 30.32 | 17 | -8 | 162 | -0.77 |
0.17 | 179 | -5 | 443 | 29.44 | 9.75 | -7.80 | 2460 | 8.80 | 113.35 | 24.53 | 17 | 1 | 164 | -0.87 |
0.13 | 170 | 46 | 335 | 29.93 | 7.35 | -6.25 | 2480 | 10.70 | 134.55 | 29.24 | 8 | -1 | 86 | -0.87 |
0.11 | 499 | -35 | 684 | 30.55 | 5.60 | -4.95 | 2500 | 17.05 | 150.00 | 24.68 | 42 | -15 | 241 | -0.94 |
0.08 | 238 | 56 | 381 | 30.79 | 4.05 | -4.10 | 2520 | 20.80 | 171.05 | 29.57 | 25 | -9 | 77 | -0.93 |
0.06 | 292 | -87 | 250 | 31.80 | 3.25 | -2.95 | 2540 | 12.40 | 190.00 | 29.84 | 3 | 0 | 74 | -0.95 |
0.05 | 287 | 15 | 250 | 32.47 | 2.50 | -2.80 | 2560 | 11.10 | 205.00 | - | 1 | 0 | 109 | - |
0.04 | 104 | 1 | 61 | 33.67 | 2.10 | -2.20 | 2580 | 43.50 | 219.50 | - | 5 | 2 | 123 | - |
0.04 | 825 | 8 | 289 | 34.94 | 1.80 | -1.55 | 2600 | 14.00 | 247.00 | - | 20 | -17 | 298 | - |
0.03 | 323 | 6 | 71 | 35.34 | 1.35 | -1.40 | 2620 | 0.00 | 220.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 240 | -4 | 41 | 37.17 | 1.30 | -0.90 | 2640 | 0.00 | 280.00 | 0.00 | 0 | -1 | 0 | 0.00 |
0.02 | 194 | -9 | 56 | 38.69 | 1.20 | -0.75 | 2660 | 0.00 | 252.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 143 | 2 | 45 | 40.12 | 1.10 | -0.50 | 2680 | 0.00 | 166.95 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 1,425 | -126 | 360 | 42.58 | 1.20 | -0.50 | 2700 | 0.00 | 315.45 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 109 | 0 | 10 | 43.32 | 1.00 | -0.35 | 2720 | 0.00 | 280.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 174 | -6 | 31 | 44.15 | 0.85 | -0.50 | 2740 | 0.00 | 297.80 | 0.00 | 0 | 0 | 0 | 0.00 |
|
||||||||||||||
0.02 | 110 | -17 | 76 | 46.29 | 0.90 | -0.35 | 2760 | 0.00 | 163.60 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 100 | -2 | 37 | 48.07 | 0.90 | -0.10 | 2780 | 0.00 | 339.90 | - | 0 | 0 | 0 | - |
0.01 | 517 | -116 | 222 | 48.63 | 0.75 | -0.35 | 2800 | 10.00 | 430.00 | - | 10 | -9 | 181 | - |
- | 58 | 0 | 4 | - | 0.80 | -0.30 | 2820 | 0.00 | 203.80 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 86 | 0 | 1 | - | 1.40 | 0.00 | 2840 | 0.00 | 390.55 | - | 0 | 0 | 0 | - |
- | 52 | -4 | 8 | - | 0.80 | -0.20 | 2860 | 0.00 | 239.90 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 1 | 0 | 0.00 | 1.30 | 0.00 | 2880 | 0.00 | 264.25 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 177 | -11 | 41 | - | 0.30 | -0.40 | 2900 | 0.00 | 288.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 123 | 0 | 1 | - | 0.55 | -1.50 | 2920 | 0.00 | 461.05 | - | 0 | 0 | 0 | - |
- | 160 | -1 | 5 | - | 0.75 | -0.05 | 2940 | 0.00 | 479.15 | - | 0 | 0 | 0 | - |
7,744 | 4,663 |
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.