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 4363.5 -26.5 *Data as on 2026-08-24
TVS Motor Company Option chain analysis for expiry 25-Aug-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
- 1364.01 -26.09 3 3000 27 +1 0 - 9
- - - 3040 2 0 -0.35 - -
- 1264.03 -26.14 1 3100 9 +1 0 - 9
- 1214.03 -26.17 6 3150 10 -7 0.1 +0.1 Short Covering 1.67
- 1164.04 -26.2 6 3200 11 -2 0 -0.3 Long Covering 1.83
- 1114.05 -26.22 2 3250 - - - -
Long Covering 1064.06 -8.09 4 -2 3300 59 -2 0.25 -0.6 Long Covering 14.75
- 1014.07 -26.27 3 3350 5 0 - 1.67
Long Covering 964.08 -26.29 91 -19 3400 82 -2 0 - 0.9
- 914.08 -26.32 1 3450 8 -2 0 -0.25 Long Covering 8
Long Covering 864.09 -26.35 49 -1 3500 163 -3 0 - 3.33
Long Covering 814.1 -26.37 1 -1 3550 37 +3 0 - 37
Long Covering 764.11 -26.39 73 -4 3600 269 -48 0.2 -0.4 Long Covering 3.68
- 714.12 -26.42 7 3650 44 -2 0 - 6.29
Long Covering 661.05 -29.52 80 -11 3700 253 -3 0 -0.7 Long Covering 3.16
- 614.13 -26.47 77 3750 103 -8 0.15 +0.15 Short Covering 1.34
Long Covering 564.14 -26.5 167 -11 3800 292 -69 0 -0.85 Long Covering 1.75
Long Covering 514.15 -26.52 70 -3 3850 203 -7 0.3 -0.45 Long Covering 2.9
Long Covering 464.16 -26.56 433 -9 3900 802 -257 0.5 -0.6 Long Covering 1.85
Long Covering 414.17 -26.63 194 -2 3950 267 -26 0.55 -0.5 Long Covering 1.38
Short Covering 368.75 +16.55 791 -125 4000 826 -90 0.55 -0.9 Long Covering 1.04
Short Covering 320.25 +20.25 380 -7 4050 450 -31 0.7 -0.75 Long Covering 1.18
Short Covering 264.2 +11.9 436 -43 4100 1127 -105 0.65 -0.7 Long Covering 2.58
Short Covering 214.25 +12.7 421 -9 4150 529 -130 1 -0.3 Long Covering 1.26
Short Covering 160 +6.05 693 -88 4200 795 -114 0.95 -1.5 Long Covering 1.15
Short Covering 114.3 +3.65 303 -39 4250 920 -91 1.4 -2.15 Long Covering 3.04
Short Covering 72 +2.7 304 -18 4300 786 -57 5.6 -6 Long Covering 2.59
Long Covering 32.5 -3.1 318 -59 4350 341 +32 18.55 -8.45 Writing 1.07
Long Covering 11.3 -5.1 1292 -869 4400 383 -192 46.2 -12 Long Covering 0.3
Long Covering 2.55 -3.45 989 -89 4450 124 -11 93.25 -6.95 Long Covering 0.13
Long Covering 1.95 -0.95 1348 -327 4500 167 -29 139.7 -1 Long Covering 0.12
Long Covering 0.85 -0.7 355 -9 4550 8 185.98 +13.86 - 0.02
Long Covering 0.65 -0.5 285 -27 4600 42 -2 235.76 +19.75 Short Covering 0.15
Long Covering 0.55 -0.3 78 -14 4650 3 285.72 +23.28 - 0.04
Long Covering 0.35 -0.4 329 -90 4700 21 -8 335.71 +25.21 Short Covering 0.06
Long Covering 0 -0.77 53 -2 4750 3 385.7 +26.2 - 0.06
Long Covering 0.1 -0.1 231 -69 4800 9 435.69 +26.67 - 0.04
Short Covering 0.3 +0.25 317 -7 4900 - - - -
Long Covering 0 -0.01 101 -7 5000 - - - -
10292 Total 9180 0.89

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.