TVSMOTOR option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 175
Spot
4,212.74
Future
4,233.00
Forward
4,231.62
PCR (OI)
0.61
Puts 12.76 L / Calls 20.98 L
PCR (volume)
0.47
Puts 11,149 / Calls 23,901
Max pain
4,200
strike with least total payout to holders
Highest OI
4,500 CE · 4,200 PE
ΔOI calls −875 · puts +15,925
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| · | · | · | · | · | · | · | · | · | 3,200 | 0.70 | 0.00 | 45.78 | — | 875 | Neutral | |||
| Neutral | 525 | — | — | 0.00 | 762.10 | 3,300 | 1.05 | 0.00 | 28.79 | — | 10,500 | Neutral | ||||||
| Neutral | 2,625 | — | — | 0.00 | 799.20 | 3,400 | 1.70 | 0.00 | 27.52 | — | 3,675 | Neutral | ||||||
| · | · | · | · | · | · | · | · | · | 3,500 | 1.90 | -0.15 | 36.80 | +350 | 44,275 | Neutral | |||
| Neutral | 1,575 | — | — | 0.00 | 739.40 | 3,550 | 2.45 | 0.00 | 35.72 | — | 1,400 | Neutral | ||||||
| Neutral | 4,725 | — | — | 0.00 | 484.00 | 3,600 | 3.15 | -1.35 | 34.61 | −3,675 | 50,400 | Long unwinding | ||||||
| Neutral | 1,050 | — | — | 0.00 | 442.70 | 3,650 | 4.00 | -0.10 | 33.42 | +1,050 | 6,125 | Short buildup | ||||||
| Neutral | 350 | — | — | 0.00 | 400.00 | 3,700 | 5.70 | -0.90 | 32.94 | −1,750 | 36,925 | Long unwinding | ||||||
| · | · | · | · | · | · | · | · | · | 3,750 | 6.80 | -1.30 | 31.33 | — | 26,250 | Neutral | |||
| Neutral | 75,250 | — | 21.36 | 0.00 | 462.00 | 3,800 | 9.65 | -2.00 | 30.88 | −8,925 | 85,750 | Long unwinding | ||||||
| Neutral | 2,450 | — | 23.80 | 0.00 | 468.40 | 3,850 | 13.40 | -1.95 | 30.37 | −2,625 | 10,325 | Long unwinding | ||||||
| Neutral | 32,725 | — | 24.90 | 0.00 | 339.75 | 3,900 | 17.00 | -3.90 | 29.17 | +15,750 | 72,450 | Short buildup | ||||||
| Neutral | 7,000 | — | 25.53 | 0.00 | 377.50 | 3,950 | 23.40 | -4.20 | 28.73 | −3,325 | 35,175 | Long unwinding | ||||||
| Neutral | 89,425 | −175 | 28.95 | +6.10 | 264.15 | 4,000 | 31.55 | -4.80 | 28.24 | −18,900 | 1.35 L | Long unwinding | ||||||
| Short covering | 24,150 | −525 | 27.93 | +1.25 | 223.35 | 4,050 | 42.50 | -5.20 | 27.92 | +14,350 | 58,800 | Short buildup | ||||||
| Long unwinding | 88,900 | −3,150 | 27.01 | -1.30 | 185.20 | 4,100 | 55.80 | -7.35 | 27.48 | −7,525 | 1.19 L | Long unwinding | ||||||
| Long unwinding | 64,050 | −875 | 27.16 | -3.00 | 153.85 | 4,150 | 73.00 | -7.75 | 27.27 | −3,675 | 55,825 | Long unwinding | ||||||
| Long unwinding | 2.02 L | −20,125 | 27.17 | -2.55 | 125.55 | 4,200 | 93.00 | -9.55 | 26.90 | +4,200 | 1.52 L | Short buildup | ||||||
| Short buildup | 1.63 L | +29,225 | 27.05 | -3.40 | 100.35 | 4,250 | 118.65 | -8.95 | 27.05 | +875 | 1.15 L | Neutral | ||||||
| Long unwinding | 2.52 L | −10,850 | 26.95 | -4.75 | 78.80 | 4,300 | 145.60 | -12.25 | 26.62 | +28,350 | 1.52 L | Short buildup | ||||||
| Short buildup | 87,850 | +10,675 | 26.82 | -4.95 | 60.60 | 4,350 | 180.30 | -5.90 | 27.31 | −350 | 40,075 | Neutral | ||||||
| Long unwinding | 2.21 L | −11,375 | 26.91 | -4.50 | 46.40 | 4,400 | 217.35 | -8.95 | 27.87 | — | 39,725 | Neutral | ||||||
| Long unwinding | 33,775 | −5,600 | 26.95 | -4.40 | 34.85 | 4,450 | 207.90 | 0.00 | 28.63 | — | 5,425 | Neutral | ||||||
| Neutral | 3.86 L | −1,400 | 27.22 | -3.35 | 26.35 | 4,500 | 294.95 | -7.15 | 27.74 | +1,750 | 9,450 | Short buildup | ||||||
| Short buildup | 20,300 | +3,500 | 27.38 | -2.90 | 19.50 | 4,550 | 282.40 | 0.00 | 29.27 | — | 875 | Neutral | ||||||
| Short buildup | 1.36 L | +10,500 | 27.59 | -2.25 | 14.35 | 4,600 | 391.80 | 0.00 | 29.73 | — | 5,250 | Neutral | ||||||
| Short buildup | 23,100 | +2,625 | 27.53 | -2.25 | 10.05 | 4,650 | 361.30 | 0.00 | 30.32 | — | 875 | Neutral | ||||||
| Long unwinding | 1.45 L | −7,350 | 28.00 | -1.55 | 7.55 | 4,700 | 485.70 | 0.00 | 31.06 | — | 2,275 | Neutral | ||||||
| Short buildup | 31,675 | +1,400 | 29.33 | -0.80 | 4.60 | 4,800 | 485.55 | 0.00 | 33.04 | — | — | Neutral | ||||||
| Short buildup | 2,625 | +2,625 | 29.53 | -145.80 | 2.25 | 4,900 | 555.25 | 0.00 | 35.71 | — | — | 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 7.68% (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.