Stocklyzer - Share Market Data & Analysis Tools
Note: All prices and reports are based on end of the day (EOD) data.

Option Chain Analysis

Processing ...
TVSMOTOR 3829.1 12.9 *Data as on 2026-02-23
TVS Motor Company Option chain analysis for expiry 24-Feb-2026. Strike prices without any Open Interest are ommited in below table. This is an end of the day report and not the live market data. Visit the offical NSE option chain page to see the live data.
Calls Puts
Builtup Call Price Call OI Strike Puts OI Put Price Builtup PCR
- - - 3000 110 -4 0.05 - -
- - - 3080 24 0.05 - -
Short Covering 701.7 +3.6 26 -19 3120 - - - -
- 669.6 +11.5 3 3160 22 -1 0.05 - 7.33
- 629.6 +11.45 15 3200 107 -189 0.05 - 7.13
- 589.6 +11.45 1 3240 2 0.05 - 2
- 549.6 +11.4 18 3280 27 -4 0.15 +0.1 Short Covering 1.5
- 529.6 +11.4 5 3300 60 -7 0.1 +0.05 Short Covering 12
- - - 3320 19 0.1 +0.05 - -
- 489.6 +11.4 3 3340 13 0.05 - 4.33
- 469.6 +11.4 2 3360 456 0.4 +0.35 - 228
- 449.6 +11.35 5 3380 12 0.05 - 2.4
Short Covering 429.6 +11.35 42 -21 3400 95 -6 0.35 -0.5 Long Covering 2.26
- 409.6 +11.35 7 3420 36 0.05 - 5.14
- 389.6 +11.35 25 3440 48 0.05 - 1.92
- 369.6 +11.3 15 3460 52 0.05 - 3.47
- 349.6 +11.3 4 3480 19 0.05 - 4.75
Short Covering 319 +10.8 77 -4 3500 216 -99 0.6 -0.75 Long Covering 2.81
- 309.65 +11.3 70 3520 57 0.05 - 0.81
Short Covering 289.65 +11.3 67 -2 3540 63 -16 0.6 -1.05 Long Covering 0.94
Short Covering 269.65 +11.2 79 -7 3560 99 -5 0.75 -1.25 Long Covering 1.25
- 249.65 +11.1 55 3580 98 -8 0.75 +0.55 Short Covering 1.78
Short Covering 221.75 +10 395 -8 3600 446 -51 0.85 -1.4 Long Covering 1.13
Short Covering 209.65 +10.6 126 -3 3620 44 0.95 +0.3 - 0.35
Short Covering 189.65 +10.1 127 -1 3640 56 +2 0.85 -0.3 Writing 0.44
- 169.65 +9.3 438 3660 154 -7 0.3 -2.65 Long Covering 0.35
Short Covering 149.65 +8 135 -1 3680 474 +1 0.3 -3.2 Writing 3.51
Short Covering 122.15 +10.2 153 -75 3700 309 -84 1.55 -3.25 Long Covering 2.02
Short Covering 109.85 +3.65 55 -7 3720 122 -13 2.2 -4.5 Long Covering 2.22
Short Covering 90.25 +12.9 81 -8 3740 56 -15 3.1 -6.05 Long Covering 0.69
Short Covering 71.3 +8.45 87 -1 3760 221 -21 5 -9.25 Long Covering 2.54
Long Covering 42.9 -5.55 43 -3 3780 48 -62 6.85 -13.25 Long Covering 1.12
Long Covering 28.6 -7.5 372 -62 3800 224 -55 10.65 -18.15 Long Covering 0.6
Long Covering 18.45 -8.15 86 -39 3820 100 -10 19.5 -18.2 Long Covering 1.16
Long Covering 10.8 -10.2 126 -52 3840 111 -24 31.3 -21.2 Long Covering 0.88
Writing 6.8 -8.3 171 +18 3860 67 -58 45.8 -20.85 Long Covering 0.39
Long Covering 4.1 -6.45 376 -217 3880 108 -13 68.35 -14.9 Long Covering 0.29
Long Covering 2.85 -5.6 898 -784 3900 148 -66 86.9 -12.15 Long Covering 0.16
Writing 1.85 -4.85 431 +121 3920 15 91 -28.2 - 0.03
Long Covering 1.65 -3.05 334 -6 3940 5 110.55 -16.2 - 0.01
Writing 1.05 -2.7 261 +85 3960 2 130.35 -21.25 - 0.01
Long Covering 0.95 -2.15 58 -25 3980 5 +3 150.3 -13.35 Writing 0.09
Long Covering 0.6 -1.6 936 -178 4000 71 -16 176.8 -6 Long Covering 0.08
Long Covering 0.15 -0.7 330 -1 4020 - - - -
Long Covering 0.1 -1.25 338 -4 4040 - - - -
Long Covering 0.2 -1.1 202 -31 4060 - - - -
Long Covering 0.2 -2.15 110 -8 4080 - - - -
Long Covering 0.25 -0.65 137 -56 4100 4 270.3 -11.1 - 0.03
- 0.05 11 -10 4120 - - - -
- 0.05 27 4160 - - - -
Long Covering 0.1 -0.45 283 -71 4200 37 -10 370.25 -11 Long Covering 0.13
- 0.05 21 4240 - - - -
- 0.05 99 -9 4280 - - - -
- 0.05 14 4320 - - - -
- 0.05 75 -8 4360 - - - -
7855 Total 4462 0.57

Option chain displays all the contracts of a given derivative in a single table. This is incredibly valuable for "Options Trading" since it displays where the rest of the market players find support and resistance. This table could be used by both the "Option Writer" and the "Option Buyer" to increase their trading odds.

Check the list of all F&O stocks.

How to read the above option chain table?

Data we are showing in above table is not the live data but is end of the day data. It displayes Open Interest along with the increase or decrease in OI from the previous trading day. Price column shows the settlement price of the options. PCR column has the value of Put Call Ratio. And builtup show an estimated idea according to activity based on the below table as suggested by many market experts. Still we want to remind you that these are just ideas and not any type of guarantee of the momentum.


Calls:

  1. OI increasing & Option Price Increasing = Call Buying (Bullish trend trend)
  2. OI increasing & Option Price Decreasing = Call Writing (Bearish trend)
  3. OI Decreasing & Option Price Increasing = Call Short Covering (Bullish trend)
  4. OI Decreasing & Option Price Decreasing = Call Long Covering (Bearish trend)

Puts:

  1. OI increasing & Option Price Increasing = Put Buying (Bearish trend)
  2. OI increasing & Option Price Decreasing = Put Writing (Bullish trend)
  3. OI Decreasing & Option Price Increasing = Put Short Covering (Bearish trend)
  4. OI Decreasing & Option Price Decreasing = Put Long Covering (Bullish trend)
Disclaimer :

All prices or any other data provided here is based on previous day's closing price.

Trading or investing involves a high level of risk, including the loss of all of your investment. No information on our website should be interpreted as an investment / trading suggestion. We are not providing any kind of financial tips or recommendations. We just provide the data that you can analyse yourself and make your own decision. You are solely responsible for any of your action.

We are not SEBI registered analysts. Our website or any person associated with our website are not liable for any kind of losses, fees or charges etc.

We have tried our best to keep the data accuracy. But still we don't guarantee that our data is accurate and up to date. Verify the accuracy of data from official sources like NSE and BSE websites.

Any brand names, trademarks, or copyrighted materials used on this website are for informational purposes only. We disclaim any ownership or rights to such third-party copyrighted materials.

Stocklyzer

At stocklyzer, we provide financial tools, guides and data analysis to help you to make your decision in the financial market.

Useful Links
Home Disclaimer Privacy Policy Terms of use Blogs
Resources
All companies Stock Brokers Option chain analysis FII DII Open Interest Combined Open Interest
Contact us
Contact us for any kind of inquiry contact@stocklyzer.com Contact form
Stocklyzer.com © Copyright 2023. All Rights Reserved.