TVSMOTOR
Tvs Motor Company Ltd
2841.75
13.10 (0.46%)
Option Chain for TVSMOTOR
16 Sep 2024 04:10 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Change OI | Vol | Ltp | Change | Change | Ltp | Vol | Change OI | OI | |
| 16,100 | 0 | 0 | 741 | 0.00 | 2000 | 0.00 | 23.35 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 2020 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 2040 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 2060 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 339.5 | 0.00 | 2080 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 2100 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 622.45 | 0.00 | 2120 | 0.00 | 0.2 | 15,400 | 350 | 17,150 |
| 0 | 0 | 0 | 0 | 0.00 | 2140 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 604 | 0.00 | 2160 | 0.00 | 0.8 | 0 | 0 | 0 |
|
|
||||||||||
| 0 | 0 | 0 | 0 | 0.00 | 2180 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 562.2 | 0.00 | 2200 | -0.15 | 0.55 | 2,450 | -1,050 | 11,200 |
| 0 | 0 | 0 | 290.7 | 0.00 | 2220 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 228.5 | 0.00 | 2240 | 0.00 | 83.9 | 0 | 0 | 0 |
| 0 | 0 | 0 | 260.7 | 0.00 | 2260 | -0.30 | 1 | 10,150 | 350 | 28,000 |
| 0 | 0 | 0 | 204.8 | 0.00 | 2280 | 0.00 | 99.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 510 | 0.00 | 2300 | -0.05 | 0.65 | 11,200 | -1,050 | 8,050 |
| 0 | 0 | 0 | 182.8 | 0.00 | 2320 | 0.00 | 116.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 205.65 | 0.00 | 2340 | 0.00 | 67.1 | 0 | 0 | 0 |
| 0 | 0 | 0 | 162.45 | 0.00 | 2360 | 0.00 | 135.65 | 0 | 0 | 0 |
| 0 | 0 | 0 | 181.05 | 0.00 | 2380 | 0.00 | 82 | 0 | 0 | 0 |
| 7,000 | 0 | 350 | 425.15 | 19.65 | 2400 | -0.15 | 0.8 | 11,550 | -7,000 | 49,000 |
| 0 | 0 | 0 | 158.4 | 0.00 | 2420 | 0.00 | 98.8 | 0 | 0 | 0 |
| 0 | 0 | 0 | 126.7 | 0.00 | 2440 | 0.00 | 2.6 | 0 | 0 | 0 |
| 0 | 0 | 0 | 137.7 | 0.00 | 2460 | 0.00 | 117.6 | 0 | 0 | 0 |
| 0 | 0 | 0 | 111.2 | 0.00 | 2480 | -0.05 | 1 | 2,450 | -350 | 10,850 |
| 0 | 0 | 0 | 308.6 | 0.00 | 2500 | -0.25 | 1 | 33,950 | -11,900 | 1,30,550 |
| 0 | 0 | 0 | 97.2 | 0.00 | 2520 | 0.00 | 227.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 102.1 | 0.00 | 2540 | -0.50 | 1.5 | 1,400 | -350 | 18,900 |
| 0 | 0 | 0 | 234.3 | 0.00 | 2560 | -0.50 | 1.7 | 14,700 | -3,500 | 13,650 |
| 0 | 0 | 0 | 115.95 | 0.00 | 2580 | -0.50 | 2.25 | 2,100 | -1,050 | 22,400 |
| 26,950 | -1,050 | 4,200 | 251.1 | 13.10 | 2600 | -0.70 | 2.7 | 96,600 | -14,350 | 1,57,500 |
| 0 | 0 | 0 | 156.65 | 0.00 | 2620 | -1.00 | 3.15 | 53,900 | 6,650 | 27,650 |
| 0 | 0 | 0 | 200.6 | 0.00 | 2640 | -1.00 | 3.95 | 28,700 | 6,300 | 32,200 |
| 0 | 0 | 0 | 143.5 | 0.00 | 2660 | -1.60 | 4.7 | 88,550 | 29,400 | 73,850 |
| 0 | 0 | 0 | 145.5 | 0.00 | 2680 | -1.95 | 5.7 | 38,150 | -2,100 | 48,300 |
| 99,750 | -2,100 | 7,700 | 156.85 | 14.90 | 2700 | -2.95 | 7.05 | 1,86,900 | 8,750 | 1,72,900 |
| 0 | -350 | 0 | 132.1 | 0.00 | 2720 | -3.40 | 9 | 1,67,650 | 8,050 | 49,000 |
| 28,700 | -1,400 | 7,350 | 123.1 | 12.30 | 2740 | -4.25 | 11.15 | 1,40,350 | 16,450 | 1,34,400 |
| 78,400 | -4,900 | 16,450 | 101.4 | 5.65 | 2760 | -7.25 | 14.2 | 1,07,450 | 17,500 | 1,29,500 |
| 62,300 | -10,150 | 44,450 | 87 | 5.20 | 2780 | -7.50 | 18.75 | 1,40,700 | 33,950 | 1,49,450 |
| 4,02,500 | -63,000 | 5,06,100 | 72.35 | 3.50 | 2800 | -8.75 | 25.1 | 4,34,700 | 60,900 | 3,24,100 |
| 2,48,150 | -72,450 | 5,09,250 | 60 | 3.00 | 2820 | -10.30 | 31.55 | 2,58,300 | -24,850 | 1,29,500 |
| 2,41,150 | -10,850 | 4,22,800 | 49.8 | 2.30 | 2840 | -11.00 | 41 | 1,82,350 | 9,450 | 46,550 |
| 1,26,350 | 26,250 | 1,91,450 | 40.3 | 1.10 | 2860 | -13.30 | 51.7 | 50,050 | 4,550 | 23,450 |
| 89,250 | 18,900 | 1,59,600 | 32.2 | 0.15 | 2880 | -12.90 | 63.4 | 24,850 | 5,950 | 15,750 |
| 3,31,100 | 13,650 | 3,38,100 | 25.6 | -0.05 | 2900 | -14.30 | 75.55 | 12,950 | -1,400 | 50,050 |
| 62,300 | 24,850 | 1,82,000 | 19.6 | -1.35 | 2920 | 0.00 | 126.15 | 0 | 0 | 0 |
| 75,600 | 23,800 | 2,04,400 | 16.2 | -0.55 | 2940 | 0.00 | 170.35 | 0 | 0 | 0 |
| 63,700 | 15,400 | 51,450 | 12.85 | -0.70 | 2960 | 0.00 | 154.6 | 0 | 0 | 0 |
| 45,500 | 5,600 | 18,200 | 11.4 | -0.15 | 2980 | 0.00 | 182.05 | 0 | 0 | 0 |
| 3,34,250 | 15,400 | 1,99,150 | 8.55 | -1.05 | 3000 | -15.00 | 160 | 2,450 | 0 | 34,650 |
| 40,950 | -700 | 7,350 | 6.95 | -0.80 | 3020 | 0.00 | 543.3 | 0 | 0 | 0 |
| 34,300 | 5,250 | 31,850 | 5.45 | -0.40 | 3040 | 0.00 | 653.1 | 0 | 0 | 0 |
| 15,400 | 3,850 | 11,200 | 3.65 | -1.10 | 3060 | 0.00 | 580.7 | 0 | 0 | 0 |
| 75,950 | -5,600 | 71,050 | 3.6 | -0.30 | 3080 | -41.00 | 240 | 1,050 | -700 | 33,600 |
| 0 | 0 | 0 | 0 | 0.00 | 3100 | 0.00 | 0 | 0 | 0 | 0 |
| 77,000 | -5,600 | 1,11,650 | 2.3 | -0.50 | 3120 | 0.00 | 727.9 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3140 | 0.00 | 0 | 0 | 0 | 0 |
| 99,400 | -7,350 | 29,400 | 1.55 | -0.30 | 3160 | 0.00 | 353 | 0 | 0 | 0 |
| 26,82,050 | 19,42,150 | |||||||||
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.