BullFO

Tvs Motor (TVSMOTOR) option chain analysis (26 Nov)

Tvs Motor (TVSMOTOR) option chain analysis 26 Nov 2020 expiry

Tvs Motor (TVSMOTOR) deals in 2

Stock of Tvs Motor closed at 476.75, opened at 478.10 and traded inside a range of 471.30 and 479.05 with a volume of 16.86 lakhs.

Date Close Open High Low Volume
23 Mon Nov 476.75 478.10 479.05 471.30 16.86 lakhs
20 Fri Nov 478.45 477.90 481.65 469.65 20.19 lakhs
19 Thu Nov 475.10 478.00 490.00 472.30 30.76 lakhs
18 Wed Nov 479.55 472.35 485.70 471.45 33.13 lakhs
17 Tue Nov 475.30 479.50 481.45 469.30 17.78 lakhs
  • Price action analysis of TVSMOTOR based on a short term time period is

  • Price action analysis of TVSMOTOR based on a short to mid term time period is

nse chart

Tvs Motor has a LOT size of 1100

Call of strike 480.00 has highest open interest of 1301300 with 1183.00 total contracts traded, and a volume of 321860000 and is trading at a premium of 8.20 Click here to view TVSMOTOR 480.00 Call price analysis

Put of strike 470.00 has highest open interest of 447700 with 407.00 total contracts traded, and a volume of 206360000 and is trading at a premium of 5.70 Click here to view TVSMOTOR 470.00 Put price analysis

Most active TVSMOTOR Calls & Puts

Strike Premium Open Interest Contracts Volume
TVSMOTOR 480 CE 8.20 1301300 1183.00 3218.6 lakhs
TVSMOTOR 490 CE 4.80 933900 849.00 5497.8 lakhs
TVSMOTOR 500 CE 2.75 697400 634.00 6252.4 lakhs
TVSMOTOR 470 PE 5.70 447700 407.00 2063.6 lakhs
TVSMOTOR 520 CE 1.00 286000 260.00 1848 lakhs
TVSMOTOR 460 PE 2.90 280500 255.00 1540 lakhs
TVSMOTOR 450 PE 1.55 183700 167.00 1617 lakhs
TVSMOTOR 510 CE 1.55 108900 99.00 1155 lakhs
TVSMOTOR 440 PE 0.85 89100 81.00 2063.6 lakhs
TVSMOTOR 480 PE 10.10 75900 69.00 800.8 lakhs
TVSMOTOR 530 CE 0.50 48400 44.00 924 lakhs
TVSMOTOR 470 CE 13.15 39600 36.00 477.4 lakhs
TVSMOTOR 460 CE 20.95 28600 26.00 1093.4 lakhs
TVSMOTOR 420 PE 0.45 23100 21.00 1185.8 lakhs
TVSMOTOR 430 PE 0.75 19800 18.00 1709.4 lakhs
TVSMOTOR 540 CE 0.30 19800 18.00 831.6 lakhs
TVSMOTOR 410 PE 0.50 19800 18.00 338.8 lakhs
TVSMOTOR 450 CE 28.05 12100 11.00 477.4 lakhs
TVSMOTOR 550 CE 0.35 9900 9.00 308 lakhs
TVSMOTOR 490 PE 16.20 8800 8.00 184.8 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart TVSMOTOR

TVSMOTOR in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 470 CE 13.15 14.75 14.80 11.50 39600 36.00 477.4 lakhs
TVSMOTOR 460 CE 20.95 18.85 21.30 17.90 28600 26.00 1093.4 lakhs
TVSMOTOR 450 CE 28.05 27.55 29.50 27.00 12100 11.00 477.4 lakhs
TVSMOTOR 440 CE 37.50 36.95 37.50 36.95 3300 3.00 1185.8 lakhs
TVSMOTOR 430 CE 47.50 46.00 47.50 46.00 2200 2.00 261.8 lakhs
TVSMOTOR 420 CE 66.30 0.00 0.00 0.00 0 0.00 123.2 lakhs
TVSMOTOR 410 CE 46.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 400 CE 82.65 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 390 CE 89.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 380 CE 87.00 87.00 87.00 87.00 3300 3.00 46.2 lakhs
TVSMOTOR 370 CE 104.10 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 360 CE 66.50 0.00 0.00 0.00 0 0.00 30.8 lakhs
TVSMOTOR 350 CE 120.00 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 340 CE 128.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 330 CE 137.00 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 320 CE 145.85 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Call (CE) of strike 470.00 has an intrinsic value of 6.75 rupees

 chart TVSMOTOR 470.00 CE

TVSMOTOR Call (CE) of strike 460.00 has an intrinsic value of 16.75 rupees

 chart TVSMOTOR 460.00 CE

TVSMOTOR out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 480 CE 8.20 9.55 9.60 7.00 1301300 1183.00 3218.6 lakhs
TVSMOTOR 490 CE 4.80 6.50 6.65 4.15 933900 849.00 5497.8 lakhs
TVSMOTOR 500 CE 2.75 3.75 3.80 2.20 697400 634.00 6252.4 lakhs
TVSMOTOR 510 CE 1.55 1.15 2.15 1.15 108900 99.00 1155 lakhs
TVSMOTOR 520 CE 1.00 1.20 1.65 0.85 286000 260.00 1848 lakhs
TVSMOTOR 530 CE 0.50 1.00 1.00 0.40 48400 44.00 924 lakhs
TVSMOTOR 540 CE 0.30 0.30 0.60 0.30 19800 18.00 831.6 lakhs
TVSMOTOR 550 CE 0.35 0.30 0.35 0.30 9900 9.00 308 lakhs
TVSMOTOR 560 CE 17.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 570 CE 0.15 0.00 0.00 0.00 0 0.00 30.8 lakhs
TVSMOTOR 580 CE 0.15 0.05 0.40 0.05 8800 8.00 415.8 lakhs

TVSMOTOR Call (CE) of strike 480.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 480.00 CE

TVSMOTOR Call (CE) of strike 490.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 490.00 CE

TVSMOTOR in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 480 PE 10.10 12.00 14.60 8.90 75900 69.00 800.8 lakhs
TVSMOTOR 490 PE 16.20 18.55 18.60 16.05 8800 8.00 184.8 lakhs
TVSMOTOR 500 PE 24.65 0.00 0.00 0.00 0 0.00 77 lakhs
TVSMOTOR 510 PE 75.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 520 PE 82.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 530 PE 89.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 540 PE 97.05 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 550 PE 104.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 560 PE 112.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 570 PE 120.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 580 PE 128.85 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Put (PE) of strike 480.00 has an intrinsic value of 3.25 rupees

 chart TVSMOTOR 480.00 PE

TVSMOTOR Put (PE) of strike 490.00 has an intrinsic value of 13.25 rupees

 chart TVSMOTOR 490.00 PE

TVSMOTOR out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 470 PE 5.70 8.00 8.85 5.35 447700 407.00 2063.6 lakhs
TVSMOTOR 460 PE 2.90 4.25 5.35 2.65 280500 255.00 1540 lakhs
TVSMOTOR 450 PE 1.55 2.15 3.00 1.40 183700 167.00 1617 lakhs
TVSMOTOR 440 PE 0.85 1.10 1.65 0.75 89100 81.00 2063.6 lakhs
TVSMOTOR 430 PE 0.75 1.10 1.20 0.50 19800 18.00 1709.4 lakhs
TVSMOTOR 420 PE 0.45 0.95 1.00 0.30 23100 21.00 1185.8 lakhs
TVSMOTOR 410 PE 0.50 0.80 0.80 0.25 19800 18.00 338.8 lakhs
TVSMOTOR 400 PE 0.25 0.30 0.30 0.10 8800 8.00 1309 lakhs
TVSMOTOR 390 PE 0.90 0.00 0.00 0.00 0 0.00 61.6 lakhs
TVSMOTOR 380 PE 0.55 0.20 0.55 0.20 3300 3.00 369.6 lakhs
TVSMOTOR 370 PE 11.05 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 360 PE 0.15 0.00 0.00 0.00 0 0.00 92.4 lakhs
TVSMOTOR 350 PE 7.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 340 PE 5.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 330 PE 1.00 0.00 0.00 0.00 0 0.00 15.4 lakhs
TVSMOTOR 320 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Put (PE) of strike 470.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 470.00 PE

TVSMOTOR Put (PE) of strike 460.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 460.00 PE