TMPV option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 1600
Spot
272.39
Future
272.70
Forward
272.58
PCR (OI)
0.85
Puts 2.49 Cr / Calls 2.95 Cr
PCR (volume)
0.62
Puts 11,656 / Calls 18,914
Max pain
275
strike with least total payout to holders
Highest OI
300 CE · 260 PE
ΔOI calls +4.03 L · puts −2.85 L
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 65.19 | 0.00 | 107.60 | 210 | 0.15 | -0.05 | 50.01 | +16,000 | 3.25 L | Short buildup | ||||||
| Short covering | 4,800 | −1,600 | — | +9.00 | 51.55 | 220 | 0.25 | -0.10 | 45.53 | −9,600 | 10.13 L | Neutral | ||||||
| Neutral | 36,800 | — | 46.73 | 0.00 | 37.00 | 230 | 0.60 | -0.20 | 44.03 | −4.53 L | 8.80 L | Long unwinding | ||||||
| Short covering | 16,000 | −3,200 | 43.42 | +3.95 | 38.35 | 235 | 0.85 | -0.40 | 42.70 | +6,400 | 3.58 L | Short buildup | ||||||
| Neutral | 84,800 | — | 39.73 | 0.00 | 28.75 | 240 | 1.20 | -0.70 | 41.43 | −2.61 L | 8.51 L | Long unwinding | ||||||
| Short covering | 1.30 L | −1,600 | 49.19 | +5.90 | 30.50 | 245 | 1.70 | -1.00 | 40.34 | −1,600 | 6.06 L | Neutral | ||||||
| Short covering | 4.42 L | −22,400 | 38.82 | +4.05 | 24.80 | 250 | 2.45 | -1.20 | 39.70 | −80,000 | 17.46 L | Long unwinding | ||||||
| Neutral | 3.44 L | — | 39.02 | +3.90 | 20.95 | 255 | 3.40 | -1.70 | 38.82 | +2.34 L | 11.14 L | Short buildup | ||||||
| Short covering | 19.41 L | −70,400 | 38.11 | +3.45 | 17.20 | 260 | 4.70 | -2.10 | 38.25 | +20,800 | 28.58 L | Neutral | ||||||
| Short covering | 25.50 L | −1.63 L | 37.50 | +2.95 | 13.85 | 265 | 6.30 | -2.60 | 37.50 | −83,200 | 23.50 L | Long unwinding | ||||||
| Short covering | 39.92 L | −1.62 L | 36.98 | +2.35 | 10.90 | 270 | 8.35 | -3.00 | 37.05 | +2.05 L | 25.02 L | Short buildup | ||||||
| Long buildup | 12.19 L | +2.54 L | 36.82 | +1.95 | 8.45 | 275 | 10.85 | -3.40 | 36.77 | +81,600 | 9.25 L | Short buildup | ||||||
| Short covering | 29.74 L | −76,800 | 36.85 | +1.55 | 6.45 | 280 | 13.80 | -3.90 | 36.67 | +89,600 | 15.06 L | Short buildup | ||||||
| Long buildup | 11.23 L | +19,200 | 36.76 | +1.20 | 4.80 | 285 | 17.30 | -3.90 | 37.29 | +32,000 | 2.46 L | Short buildup | ||||||
| Short covering | 16.75 L | −1.57 L | 37.18 | +1.00 | 3.60 | 290 | 20.65 | -4.35 | 35.71 | −32,000 | 5.01 L | Long unwinding | ||||||
| Short covering | 7.14 L | −33,600 | 37.49 | +0.75 | 2.65 | 295 | 23.00 | -6.90 | 24.28 | −1,600 | 2.98 L | Neutral | ||||||
| Long buildup | 53.02 L | +6.32 L | 37.95 | +0.55 | 1.95 | 300 | 29.30 | -4.50 | 38.15 | −49,600 | 13.62 L | Long unwinding | ||||||
| Short covering | 4.34 L | −14,400 | 38.22 | +0.40 | 1.40 | 305 | 42.90 | 0.00 | — | — | 11,200 | Neutral | ||||||
| Neutral | 15.62 L | −4,800 | 38.55 | +0.30 | 1.00 | 310 | 38.05 | -6.95 | 36.20 | +4,800 | 4.58 L | Short buildup | ||||||
| Long buildup | 2.43 L | +32,000 | 38.77 | +0.15 | 0.70 | 315 | 43.50 | -4.50 | 44.29 | −1,600 | 1.97 L | Neutral | ||||||
| Long buildup | 13.14 L | +86,400 | 39.96 | +0.10 | 0.55 | 320 | 46.00 | -6.20 | — | −1,600 | 5.70 L | Neutral | ||||||
| Long buildup | 5.41 L | +35,200 | 43.31 | +0.15 | 0.40 | 330 | 57.15 | -8.85 | — | −6,400 | 6.62 L | Neutral | ||||||
| Long buildup | 4.88 L | +41,600 | 45.16 | +0.05 | 0.25 | 340 | 67.00 | -5.50 | — | −1,600 | 17.06 L | Neutral | ||||||
| Long buildup | 7.26 L | +12,800 | 48.44 | +0.05 | 0.20 | 350 | · | · | · | · | · | · | · | · | · | |||
| Neutral | 1.89 L | — | 50.97 | 0.00 | 0.15 | 360 | · | · | · | · | · | · | · | · | · | |||
| Neutral | 14.37 L | — | 52.26 | 0.00 | 0.05 | 380 | 106.50 | -5.00 | — | +8,000 | 18.86 L | Neutral | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: put-call parity, median of 5 near-ATM strikes. Discounting at 6.49% (carry implied by 23 Nov → 29 Dec futures). Buildup labels describe price and open-interest changes only and are not advice. Spot: NSE F&O bhavcopy underlying price.