Tvs Motor (TVSMOTOR) option chain analysis (24 Jun)
Tvs Motor (TVSMOTOR) option chain analysis 24 Jun 2021 expiry
Tvs Motor (TVSMOTOR) deals in 2
Stock of Tvs Motor closed at 622.35, opened at 628.50 and traded inside a range of 620.20 and 632.70 with a volume of 7.68 lakhs.
| Date | Close | Open | High | Low | Volume |
| 16 Wed Jun | 622.35 | 628.50 | 632.70 | 620.20 | 7.68 lakhs |
| 15 Tue Jun | 629.50 | 630.90 | 635.00 | 626.75 | 9.99 lakhs |
| 14 Mon Jun | 629.40 | 635.80 | 638.90 | 616.50 | 10.99 lakhs |
| 11 Fri Jun | 636.50 | 644.00 | 644.00 | 632.15 | 7.27 lakhs |
| 10 Thu Jun | 637.85 | 637.35 | 641.90 | 633.00 | 8.02 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
Tvs Motor has a LOT size of 1400
Call of strike 630.00 has highest open interest of 1134000 with 810.00 total contracts traded, and a volume of 805560000 and is trading at a premium of 13.75 Click here to view TVSMOTOR 630.00 Call price analysis
Put of strike 600.00 has highest open interest of 653800 with 467.00 total contracts traded, and a volume of 682080000 and is trading at a premium of 7.20 Click here to view TVSMOTOR 600.00 Put price analysis
Most active TVSMOTOR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TVSMOTOR 630 CE | 13.75 | 1134000 | 810.00 | 8055.6 lakhs |
| TVSMOTOR 650 CE | 7.70 | 1080800 | 772.00 | 11681.6 lakhs |
| TVSMOTOR 640 CE | 10.15 | 961800 | 687.00 | 8310.4 lakhs |
| TVSMOTOR 660 CE | 6.05 | 742000 | 530.00 | 9662.8 lakhs |
| TVSMOTOR 600 PE | 7.20 | 653800 | 467.00 | 6820.8 lakhs |
| TVSMOTOR 700 CE | 2.75 | 495600 | 354.00 | 14151.2 lakhs |
| TVSMOTOR 670 CE | 4.70 | 397600 | 284.00 | 4057.2 lakhs |
| TVSMOTOR 620 PE | 14.95 | 394800 | 282.00 | 5331.2 lakhs |
| TVSMOTOR 680 CE | 3.95 | 260400 | 186.00 | 4900 lakhs |
| TVSMOTOR 630 PE | 19.75 | 190400 | 136.00 | 3959.2 lakhs |
| TVSMOTOR 580 PE | 4.05 | 151200 | 108.00 | 3782.8 lakhs |
| TVSMOTOR 620 CE | 18.30 | 84000 | 60.00 | 1646.4 lakhs |
| TVSMOTOR 610 PE | 9.60 | 79800 | 57.00 | 3116.4 lakhs |
| TVSMOTOR 720 CE | 1.80 | 67200 | 48.00 | 3508.4 lakhs |
| TVSMOTOR 550 PE | 1.70 | 60200 | 43.00 | 5272.4 lakhs |
| TVSMOTOR 590 PE | 5.35 | 53200 | 38.00 | 1705.2 lakhs |
| TVSMOTOR 710 CE | 2.25 | 42000 | 30.00 | 1960 lakhs |
| TVSMOTOR 690 CE | 2.95 | 28000 | 20.00 | 4527.6 lakhs |
| TVSMOTOR 730 CE | 1.20 | 26600 | 19.00 | 1352.4 lakhs |
| TVSMOTOR 750 CE | 0.85 | 26600 | 19.00 | 2900.8 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
TVSMOTOR in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 620 CE | 18.30 | 23.65 | 25.10 | 17.30 | 84000 | 60.00 | 1646.4 lakhs |
| TVSMOTOR 610 CE | 26.00 | 26.00 | 26.00 | 26.00 | 1400 | 1.00 | 137.2 lakhs |
| TVSMOTOR 600 CE | 30.85 | 33.05 | 33.05 | 30.00 | 4200 | 3.00 | 313.6 lakhs |
| TVSMOTOR 590 CE | 39.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 580 CE | 43.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 570 CE | 61.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19.6 lakhs |
| TVSMOTOR 560 CE | 52.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 550 CE | 72.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 58.8 lakhs |
| TVSMOTOR 540 CE | 61.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 530 CE | 67.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 520 CE | 73.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 510 CE | 79.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 500 CE | 85.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 490 CE | 92.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 480 CE | 99.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 470 CE | 106.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 460 CE | 114.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 450 CE | 122.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 440 CE | 130.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 430 CE | 138.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 420 CE | 147.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 410 CE | 156.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 400 CE | 165.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Call (CE) of strike 620.00 has an intrinsic value of 2.35 rupees
TVSMOTOR Call (CE) of strike 610.00 has an intrinsic value of 12.35 rupees
TVSMOTOR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 630 CE | 13.75 | 18.65 | 18.95 | 12.80 | 1134000 | 810.00 | 8055.6 lakhs |
| TVSMOTOR 640 CE | 10.15 | 14.00 | 14.45 | 9.50 | 961800 | 687.00 | 8310.4 lakhs |
| TVSMOTOR 650 CE | 7.70 | 9.25 | 10.80 | 7.10 | 1080800 | 772.00 | 11681.6 lakhs |
| TVSMOTOR 660 CE | 6.05 | 7.90 | 8.20 | 5.50 | 742000 | 530.00 | 9662.8 lakhs |
| TVSMOTOR 670 CE | 4.70 | 6.20 | 6.20 | 4.35 | 397600 | 284.00 | 4057.2 lakhs |
| TVSMOTOR 680 CE | 3.95 | 4.80 | 5.05 | 3.65 | 260400 | 186.00 | 4900 lakhs |
| TVSMOTOR 690 CE | 2.95 | 3.80 | 3.80 | 2.75 | 28000 | 20.00 | 4527.6 lakhs |
| TVSMOTOR 700 CE | 2.75 | 2.35 | 3.10 | 2.00 | 495600 | 354.00 | 14151.2 lakhs |
| TVSMOTOR 710 CE | 2.25 | 2.00 | 2.35 | 1.85 | 42000 | 30.00 | 1960 lakhs |
| TVSMOTOR 720 CE | 1.80 | 1.95 | 1.95 | 1.45 | 67200 | 48.00 | 3508.4 lakhs |
| TVSMOTOR 730 CE | 1.20 | 1.00 | 1.20 | 1.00 | 26600 | 19.00 | 1352.4 lakhs |
| TVSMOTOR 740 CE | 0.80 | 0.65 | 0.80 | 0.65 | 18200 | 13.00 | 3410.4 lakhs |
| TVSMOTOR 750 CE | 0.85 | 0.45 | 0.85 | 0.40 | 26600 | 19.00 | 2900.8 lakhs |
| TVSMOTOR 760 CE | 0.55 | 0.30 | 0.55 | 0.30 | 2800 | 2.00 | 274.4 lakhs |
| TVSMOTOR 770 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 176.4 lakhs |
TVSMOTOR Call (CE) of strike 630.00 has an intrinsic value of 0 rupees
TVSMOTOR Call (CE) of strike 640.00 has an intrinsic value of 0 rupees
TVSMOTOR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 630 PE | 19.75 | 14.50 | 21.50 | 14.50 | 190400 | 136.00 | 3959.2 lakhs |
| TVSMOTOR 640 PE | 24.00 | 20.65 | 27.85 | 20.65 | 25200 | 18.00 | 1744.4 lakhs |
| TVSMOTOR 650 PE | 30.70 | 28.15 | 36.00 | 28.15 | 12600 | 9.00 | 1391.6 lakhs |
| TVSMOTOR 660 PE | 31.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 411.6 lakhs |
| TVSMOTOR 670 PE | 123.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 680 PE | 131.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 690 PE | 139.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 700 PE | 73.95 | 72.90 | 73.95 | 72.90 | 5600 | 4.00 | 862.4 lakhs |
| TVSMOTOR 710 PE | 156.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 720 PE | 165.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 730 PE | 174.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 740 PE | 183.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 750 PE | 192.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 760 PE | 201.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 770 PE | 210.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Put (PE) of strike 630.00 has an intrinsic value of 7.65 rupees
TVSMOTOR Put (PE) of strike 640.00 has an intrinsic value of 17.65 rupees
TVSMOTOR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 620 PE | 14.95 | 11.05 | 17.40 | 10.95 | 394800 | 282.00 | 5331.2 lakhs |
| TVSMOTOR 610 PE | 9.60 | 8.00 | 11.30 | 7.75 | 79800 | 57.00 | 3116.4 lakhs |
| TVSMOTOR 600 PE | 7.20 | 6.65 | 8.35 | 5.30 | 653800 | 467.00 | 6820.8 lakhs |
| TVSMOTOR 590 PE | 5.35 | 4.25 | 6.05 | 4.25 | 53200 | 38.00 | 1705.2 lakhs |
| TVSMOTOR 580 PE | 4.05 | 3.10 | 4.70 | 2.30 | 151200 | 108.00 | 3782.8 lakhs |
| TVSMOTOR 570 PE | 3.35 | 2.40 | 3.70 | 2.35 | 19600 | 14.00 | 3155.6 lakhs |
| TVSMOTOR 560 PE | 2.00 | 2.00 | 2.00 | 2.00 | 1400 | 1.00 | 431.2 lakhs |
| TVSMOTOR 550 PE | 1.70 | 0.95 | 2.25 | 0.90 | 60200 | 43.00 | 5272.4 lakhs |
| TVSMOTOR 540 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 352.8 lakhs |
| TVSMOTOR 530 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 529.2 lakhs |
| TVSMOTOR 520 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 510 PE | 0.20 | 0.20 | 0.20 | 0.20 | 8400 | 6.00 | 0 lakhs |
| TVSMOTOR 500 PE | 0.40 | 0.40 | 0.40 | 0.40 | 1400 | 1.00 | 215.6 lakhs |
| TVSMOTOR 490 PE | 19.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 480 PE | 16.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 470 PE | 13.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 460 PE | 11.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 450 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19.6 lakhs |
| TVSMOTOR 440 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 39.2 lakhs |
| TVSMOTOR 430 PE | 6.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 420 PE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 410 PE | 3.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 400 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 19.6 lakhs |
TVSMOTOR Put (PE) of strike 620.00 has an intrinsic value of 0 rupees
TVSMOTOR Put (PE) of strike 610.00 has an intrinsic value of 0 rupees
