TVSMOTOR
Tvs Motor Company Ltd
2752.3
-9.40 (-0.34%)
Option Chain for TVSMOTOR
06 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 | -0.05 | 0.45 | 4,900 | 700 | 18,200 |
| 0 | 0 | 0 | 0 | 0.00 | 2140 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 604 | 0.00 | 2160 | 0.00 | 0.3 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 2180 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 562.2 | 0.00 | 2200 | 0.00 | 1.85 | 0 | 0 | 0 |
| 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 | 0.00 | 1.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 204.8 | 0.00 | 2280 | 0.00 | 99.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 510 | 0.00 | 2300 | 0.00 | 1.5 | 0 | 0 | 0 |
| 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 |
| 0 | 0 | 0 | 395.7 | 0.00 | 2400 | 0.35 | 3.25 | 21,350 | 2,800 | 64,750 |
| 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 | 56.75 | 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 | -1.25 | 5.55 | 700 | 0 | 1,050 |
| 72,450 | -4,900 | 7,000 | 260 | -25.00 | 2500 | 0.30 | 7.3 | 1,66,250 | -6,300 | 1,64,500 |
| 0 | 0 | 0 | 97.2 | 0.00 | 2520 | 0.00 | 227.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 102.1 | 0.00 | 2540 | -0.10 | 10.4 | 1,02,900 | -21,000 | 30,800 |
| 0 | 0 | 0 | 234.3 | 0.00 | 2560 | 1.75 | 14.2 | 26,250 | 2,450 | 23,450 |
| 0 | 0 | 0 | 115.95 | 0.00 | 2580 | 0.65 | 15.3 | 3,500 | 2,800 | 12,600 |
| 38,500 | -8,750 | 72,450 | 173.55 | -10.90 | 2600 | 0.85 | 19.3 | 1,59,250 | 8,400 | 2,14,550 |
| 3,500 | -350 | 2,100 | 156.65 | -12.60 | 2620 | 2.60 | 24.25 | 21,700 | 3,850 | 18,900 |
| 4,550 | -350 | 1,750 | 133.25 | -64.75 | 2640 | 2.45 | 28.35 | 35,700 | 6,650 | 34,300 |
| 0 | 0 | 0 | 180.95 | 0.00 | 2660 | 1.95 | 31.95 | 35,000 | 6,650 | 24,850 |
| 0 | 350 | 0 | 132.9 | 0.00 | 2680 | 7.00 | 42.35 | 15,750 | -1,400 | 18,200 |
| 98,000 | 4,550 | 2,62,850 | 104.8 | -4.20 | 2700 | 1.75 | 45 | 3,10,100 | 7,000 | 1,73,950 |
| 14,350 | 10,150 | 93,800 | 94.8 | -13.45 | 2720 | 5.55 | 56 | 30,100 | -2,450 | 15,750 |
| 18,550 | 4,900 | 46,900 | 83.65 | -3.80 | 2740 | 2.80 | 62 | 2,05,100 | 23,450 | 93,100 |
| 1,25,300 | 52,500 | 3,68,550 | 71.95 | -3.05 | 2760 | 5.30 | 73.45 | 3,71,350 | 0 | 37,800 |
| 1,16,900 | 1,750 | 4,65,500 | 62.7 | -2.60 | 2780 | 2.50 | 80.2 | 1,14,800 | -12,250 | 56,350 |
| 4,99,800 | -4,200 | 6,84,250 | 54.9 | -2.10 | 2800 | 2.45 | 92.95 | 4,12,650 | -17,150 | 1,63,100 |
| 1,92,850 | 2,800 | 2,02,650 | 47.2 | -1.70 | 2820 | 5.35 | 106 | 20,300 | 2,450 | 37,100 |
| 1,93,900 | -1,400 | 2,58,300 | 40.85 | -1.50 | 2840 | 3.20 | 118.3 | 1,31,600 | -4,900 | 22,050 |
| 1,58,200 | -12,250 | 2,16,650 | 35.15 | -1.50 | 2860 | 36.35 | 143 | 4,550 | -1,050 | 14,350 |
| 50,050 | -3,150 | 46,200 | 27.95 | -3.55 | 2880 | 0.00 | 121.8 | 0 | 0 | 0 |
| 3,60,500 | -31,850 | 3,09,400 | 26.05 | -1.10 | 2900 | 8.05 | 165.05 | 9,800 | -1,400 | 50,750 |
| 15,750 | 350 | 11,200 | 21.8 | -1.20 | 2920 | 0.00 | 147.45 | 0 | 0 | 0 |
| 41,650 | 3,150 | 23,100 | 18.6 | -1.85 | 2940 | 0.00 | 170.35 | 0 | 0 | 0 |
| 21,000 | -3,500 | 21,000 | 14.4 | -2.50 | 2960 | 0.00 | 579.75 | 0 | 0 | 0 |
| 28,350 | 5,600 | 15,050 | 13.75 | -1.25 | 2980 | 0.00 | 182.05 | 0 | 0 | 0 |
| 3,57,000 | -20,650 | 2,67,750 | 12 | -0.55 | 3000 | 30.95 | 257.95 | 1,400 | -350 | 84,000 |
| 34,300 | 1,400 | 5,950 | 9.05 | -1.70 | 3020 | 0.00 | 543.3 | 0 | 0 | 0 |
| 29,400 | 3,500 | 14,350 | 8 | -1.10 | 3040 | 0.00 | 653.1 | 0 | 0 | 0 |
| 10,500 | -350 | 8,400 | 6.5 | -1.05 | 3060 | 0.00 | 580.7 | 0 | 0 | 0 |
|
|
||||||||||
| 1,03,600 | -2,800 | 43,750 | 6.1 | -0.05 | 3080 | 0.00 | 281 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3100 | 0.00 | 0 | 0 | 0 | 0 |
| 89,600 | -20,300 | 1,10,250 | 4.35 | -0.40 | 3120 | 0.00 | 727.9 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3140 | 0.00 | 0 | 0 | 0 | 0 |
| 1,17,950 | -1,400 | 31,500 | 3.4 | -0.05 | 3160 | 0.00 | 353 | 0 | 0 | 0 |
| 28,12,600 | 13,74,450 | |||||||||
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.