TVS Motor Company Limited

Automobile and Auto Components · Automobiles

NSE: TVSMOTOR BSE: 532343

₹4106.00

Sept. 30, 2026 · NSE · nse_bhavcopy

F&O (Single-Stock Futures)

Single-stock futures activity for this company -- see the Options Chain section below for OI by strike, PCR, Max Pain and Greeks.

Download CSV

Combined Open Interest (all active contracts, full history -- via the Parquet/DuckDB analytics lake, ADR-0183)

Basis (nearest contract vs spot) +86.60

OI Buildup (each live contract's own price change vs. change in OI, latest real trading day)

Expiry	Close	Price Chg	OI	Chg OI	Buildup
Oct. 27, 2026	4143.5000	+5.20	7463400	114975	Long Buildup
Nov. 23, 2026	4165.6000	+11.30	80675	4375	Long Buildup

Date	Expiry	Open	High	Low	Close	OI	Change in OI
Sept. 30, 2026	Dec. 29, 2026	4205.0000	4222.9000	4191.0000	4192.6000	2100	2100
Sept. 30, 2026	Nov. 23, 2026	4155.3000	4219.9000	4138.5000	4165.6000	80675	4375
Sept. 30, 2026	Oct. 27, 2026	4138.3000	4200.0000	4112.1000	4143.5000	7463400	114975
Sept. 29, 2026	Nov. 23, 2026	4100.1000	4196.0000	4075.8000	4154.3000	76300	4200
Sept. 29, 2026	Oct. 27, 2026	4079.8000	4176.6000	4055.6000	4138.3000	7348425	46200
Sept. 29, 2026	Sept. 29, 2026	4050.0000	4219.6000	4028.4000	4127.4000	452725	-283150
Sept. 28, 2026	Nov. 23, 2026	4195.0000	4195.0000	4102.7000	4124.4000	72100	4025
Sept. 28, 2026	Oct. 27, 2026	4184.2000	4190.8000	4077.8000	4094.6000	7302225	2288475
Sept. 28, 2026	Sept. 29, 2026	4130.3000	4165.6000	4055.7000	4073.0000	735875	-2267475
Sept. 25, 2026	Nov. 23, 2026	4163.0000	4224.8000	4159.6000	4195.0000	68075	1925

Options Chain

As of Sept. 30, 2026. IV and Greeks are solved from each option's own real market price via Black-Scholes, assuming a fixed 7% risk-free rate (not a live/dated rate -- no such feed exists in the source data).

Oct. 27, 2026 (nearest) Nov. 23, 2026 Dec. 29, 2026

PCR (OI) 0.762

Max Pain 4150.0000

Open Interest by Strike (Max Pain: 4150.0000)

Implied Volatility by Strike (solved from each real market price via Black-Scholes)

CALLS					Strike	PUTS
OI	Chg OI	LTP	IV%	Delta		Delta	IV%	LTP	Chg OI	OI
0	0	615.8000	—		3500.0000	-0.036	34.69	5.8000	350	350
0	0	919.0500	143.02	0.720	3550.0000	-0.035	31.37	5.0500	525	525
5250	0	540.0000	36.95	0.921	3600.0000	-0.056	32.48	8.9000	8750	20475
0	0	827.3000	133.84	0.698	3650.0000	-0.072	31.94	11.9000	-175	2275
350	0	400.0000	—		3700.0000	-0.091	31.09	15.2000	-4725	49700
0	0	738.5500	125.32	0.674	3750.0000	-0.115	30.44	19.8000	875	8400
700	0	374.6000	38.01	0.803	3800.0000	-0.144	29.67	25.3000	2275	24150
350	0	295.8000	24.37	0.860	3850.0000	-0.178	28.95	32.3000	1750	11725
9100	0	282.6000	32.74	0.752	3900.0000	-0.222	28.69	42.5500	-3150	38675
9450	175	253.9500	34.31	0.698	3950.0000	-0.267	27.57	52.0000	-42875	32725
25025	-525	242.0000	39.07	0.636	4000.0000	-0.324	27.46	67.5500	57925	131425
14350	5075	179.0500	31.09	0.605	4050.0000	-0.383	26.69	83.3000	5250	31850
120575	40250	150.6000	30.77	0.548	4100.0000	-0.449	26.39	104.0500	5600	124425
54075	17150	124.5000	30.34	0.490	4150.0000	-0.518	25.46	125.3500	64750	84875
255325	108500	101.6000	29.97	0.431	4200.0000	-0.585	25.68	155.1500	18550	102375
18550	8575	81.4000	29.57	0.373	4250.0000	-0.656	24.79	183.5000	-700	5425
136325	28000	63.1500	28.94	0.315	4300.0000	-0.704	26.4	225.0000	4550	41650
18375	5250	50.4500	29.05	0.266	4350.0000	-0.758	26.28	262.0500	0	2975
105350	2800	39.3000	28.97	0.220	4400.0000		—	265.0000	525	11550
20125	4025	30.4000	28.96	0.180	4450.0000	-0.720	43.2	400.0000	0	525
103950	33250	24.0000	29.24	0.148	4500.0000		—	335.0000	-175	15225
18025	7875	18.5500	29.39	0.119	4550.0000		—	294.0000	0	0
30625	14875	14.0000	29.41	0.094	4600.0000		—	457.0000	3675	23275
10675	6650	11.5500	30.11	0.079	4650.0000		—	354.3500	0	0
23275	10325	9.1000	30.47	0.063	4700.0000	-0.699	76.26	716.1000	0	0
3500	2800	7.2500	30.91	0.052	4750.0000		—	420.3500	0	0
4200	525	6.0000	31.55	0.043	4800.0000	-0.729	77.66	799.1000	0	0
525	0	9.0000	37.75	0.053	4900.0000	-0.755	79.19	884.8000	0	0
15750	-350	3.3500	34.75	0.024	5000.0000	-0.777	80.84	972.7500	0	0