`
[--[65.84.65.76]--]
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
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.