TVSMOTOR option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 175
Spot
4,212.74
Future
4,265.20
Forward
4,265.20
PCR (OI)
1.47
Puts 55,475 / Calls 37,800
PCR (volume)
2.20
Puts 202 / Calls 92
Max pain
4,200
strike with least total payout to holders
Highest OI
4,200 CE · 4,200 PE
ΔOI calls +5,775 · puts +21,700
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| · | · | · | · | · | · | · | · | · | 3,400 | 10.00 | 0.00 | 27.68 | — | 175 | Neutral | |||
| · | · | · | · | · | · | · | · | · | 3,500 | 31.65 | 0.00 | 27.72 | — | 1,400 | Neutral | |||
| Neutral | — | — | — | 0.00 | 610.70 | 3,600 | 66.85 | 0.00 | 27.77 | — | — | Neutral | ||||||
| Neutral | — | — | 21.99 | 0.00 | 536.10 | 3,700 | 20.00 | 0.00 | 27.82 | — | 1,575 | Neutral | ||||||
| · | · | · | · | · | · | · | · | · | 3,750 | 27.65 | -28.35 | 28.39 | — | 2,625 | Neutral | |||
| Neutral | — | — | 23.98 | 0.00 | 466.50 | 3,800 | 33.70 | -88.35 | 28.00 | — | 5,775 | Neutral | ||||||
| Neutral | — | — | 24.54 | 0.00 | 380.10 | 3,850 | 40.85 | -60.55 | 27.62 | +350 | 350 | Short buildup | ||||||
| Neutral | — | — | 24.96 | 0.00 | 402.80 | 3,900 | 44.05 | 0.00 | 27.97 | — | 3,150 | Neutral | ||||||
| Neutral | — | — | 25.28 | 0.00 | 316.75 | 3,950 | 136.95 | 0.00 | 28.02 | — | — | Neutral | ||||||
| Neutral | 4,025 | — | 25.53 | 0.00 | 212.85 | 4,000 | 68.35 | -11.65 | 26.09 | −525 | 7,700 | Long unwinding | ||||||
| Neutral | — | — | 25.74 | 0.00 | 260.50 | 4,050 | 68.40 | 0.00 | 28.12 | — | 175 | Neutral | ||||||
| Neutral | — | — | 25.91 | 0.00 | 292.90 | 4,100 | 98.00 | 0.00 | 28.19 | — | 5,600 | Neutral | ||||||
| Long buildup | 175 | +175 | 23.42 | +5.55 | 217.00 | 4,150 | 153.00 | 0.00 | 28.26 | — | — | Neutral | ||||||
| Neutral | 11,550 | — | 25.13 | -3.75 | 199.80 | 4,200 | 137.35 | -10.65 | 25.43 | +18,025 | 23,100 | Short buildup | ||||||
| Neutral | — | — | 26.27 | 0.00 | 169.35 | 4,250 | 286.35 | 0.00 | 28.43 | — | — | Neutral | ||||||
| Neutral | 9,100 | — | 26.34 | -1.30 | 159.00 | 4,300 | 190.00 | -162.10 | 25.83 | +3,850 | 3,850 | Short buildup | ||||||
| Neutral | — | — | 26.43 | 0.00 | 133.90 | 4,350 | 349.80 | 0.00 | 28.64 | — | — | Neutral | ||||||
| Neutral | — | — | 26.49 | 0.00 | 171.00 | 4,400 | 415.45 | 0.00 | 28.77 | — | — | Neutral | ||||||
| Neutral | — | — | 26.55 | 0.00 | 107.50 | 4,450 | 419.35 | 0.00 | 28.92 | — | — | Neutral | ||||||
| Neutral | 1,225 | — | 26.60 | 0.00 | 87.80 | 4,500 | 483.65 | 0.00 | 29.09 | — | — | Neutral | ||||||
| Neutral | 1,750 | — | 26.65 | 0.00 | 79.45 | 4,550 | 494.55 | 0.00 | 29.28 | — | — | Neutral | ||||||
| Short buildup | 5,250 | +1,225 | 25.73 | -4.40 | 59.00 | 4,600 | 556.65 | 0.00 | 29.49 | — | — | Neutral | ||||||
| Short buildup | 175 | +175 | 26.21 | -9.90 | 51.55 | 4,650 | 574.10 | 0.00 | 29.74 | — | — | Neutral | ||||||
| Neutral | 350 | — | 27.53 | -4.50 | 49.00 | 4,700 | 633.35 | 0.00 | 30.02 | — | — | Neutral | ||||||
| Neutral | — | — | 26.81 | 0.00 | 75.20 | 4,800 | 713.75 | 0.00 | 30.70 | — | — | Neutral | ||||||
| Short buildup | 4,200 | +4,200 | 26.87 | -38.65 | 21.50 | 4,900 | 797.25 | 0.00 | 31.56 | — | — | Neutral | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: same-expiry future. 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.