Tvs Motor (TVSMOTOR) option chain analysis (30 Sep)
Tvs Motor (TVSMOTOR) option chain analysis 30 Sep 2021 expiry
Tvs Motor (TVSMOTOR) deals in 2
Stock of Tvs Motor closed at 547.10, opened at 549.00 and traded inside a range of 541.50 and 560.95 with a volume of 30.39 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 547.10 | 549.00 | 560.95 | 541.50 | 30.39 lakhs |
| 16 Thu Sep | 544.70 | 550.00 | 554.00 | 543.70 | 11.6 lakhs |
| 15 Wed Sep | 548.35 | 550.00 | 554.75 | 545.30 | 8.66 lakhs |
| 14 Tue Sep | 549.95 | 546.50 | 550.90 | 544.30 | 12.74 lakhs |
| 13 Mon Sep | 545.65 | 538.60 | 546.70 | 538.60 | 7.74 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 1
Call of strike 560.00 has highest open interest of 6064 with 6064.00 total contracts traded, and a volume of 1442000 and is trading at a premium of 13.25 Click here to view TVSMOTOR 560.00 Call price analysis
Put of strike 540.00 has highest open interest of 662 with 662.00 total contracts traded, and a volume of 410200 and is trading at a premium of 14.70 Click here to view TVSMOTOR 540.00 Put price analysis
Most active TVSMOTOR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TVSMOTOR 560 CE | 13.25 | 6064 | 6064.00 | 14.42 lakhs |
| TVSMOTOR 550 CE | 17.00 | 3574 | 3574.00 | 8.2 lakhs |
| TVSMOTOR 600 CE | 4.60 | 2102 | 2102.00 | 8.96 lakhs |
| TVSMOTOR 570 CE | 10.05 | 1669 | 1669.00 | 5.4 lakhs |
| TVSMOTOR 580 CE | 7.50 | 1410 | 1410.00 | 5.11 lakhs |
| TVSMOTOR 540 PE | 14.70 | 662 | 662.00 | 4.1 lakhs |
| TVSMOTOR 590 CE | 5.80 | 642 | 642.00 | 1.81 lakhs |
| TVSMOTOR 540 CE | 21.95 | 471 | 471.00 | 2.45 lakhs |
| TVSMOTOR 550 PE | 20.45 | 377 | 377.00 | 1.85 lakhs |
| TVSMOTOR 610 CE | 3.55 | 349 | 349.00 | 0.91 lakhs |
| TVSMOTOR 500 PE | 4.10 | 348 | 348.00 | 4.76 lakhs |
| TVSMOTOR 530 PE | 10.75 | 316 | 316.00 | 2.49 lakhs |
| TVSMOTOR 650 CE | 1.25 | 227 | 227.00 | 2.14 lakhs |
| TVSMOTOR 520 PE | 7.90 | 208 | 208.00 | 2.35 lakhs |
| TVSMOTOR 620 CE | 2.60 | 186 | 186.00 | 1.55 lakhs |
| TVSMOTOR 510 PE | 5.60 | 89 | 89.00 | 1.53 lakhs |
| TVSMOTOR 560 PE | 25.45 | 51 | 51.00 | 0.45 lakhs |
| TVSMOTOR 530 CE | 28.25 | 42 | 42.00 | 1.19 lakhs |
| TVSMOTOR 660 CE | 1.20 | 32 | 32.00 | 0.21 lakhs |
| TVSMOTOR 480 PE | 2.00 | 29 | 29.00 | 1.2 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 540 CE | 21.95 | 20.45 | 30.20 | 19.10 | 471 | 471.00 | 2.45 lakhs |
| TVSMOTOR 530 CE | 28.25 | 28.00 | 36.70 | 26.05 | 42 | 42.00 | 1.19 lakhs |
| TVSMOTOR 520 CE | 34.70 | 41.15 | 46.15 | 32.10 | 22 | 22.00 | 1.29 lakhs |
| TVSMOTOR 510 CE | 41.25 | 40.20 | 41.25 | 40.20 | 2 | 2.00 | 0.29 lakhs |
| TVSMOTOR 500 CE | 47.15 | 59.20 | 62.30 | 47.15 | 8 | 8.00 | 0.7 lakhs |
| TVSMOTOR 490 CE | 140.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 480 CE | 71.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| TVSMOTOR 470 CE | 156.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 460 CE | 165.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 450 CE | 174.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 440 CE | 183.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 430 CE | 192.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 420 CE | 201.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 410 CE | 210.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 400 CE | 220.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 390 CE | 229.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 380 CE | 239.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 370 CE | 249.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Call (CE) of strike 540.00 has an intrinsic value of 7.1 rupees
TVSMOTOR Call (CE) of strike 530.00 has an intrinsic value of 17.1 rupees
TVSMOTOR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 550 CE | 17.00 | 17.85 | 24.65 | 15.20 | 3574 | 3574.00 | 8.2 lakhs |
| TVSMOTOR 560 CE | 13.25 | 13.00 | 19.95 | 11.50 | 6064 | 6064.00 | 14.42 lakhs |
| TVSMOTOR 570 CE | 10.05 | 9.00 | 16.00 | 8.70 | 1669 | 1669.00 | 5.4 lakhs |
| TVSMOTOR 580 CE | 7.50 | 7.80 | 12.20 | 6.50 | 1410 | 1410.00 | 5.11 lakhs |
| TVSMOTOR 590 CE | 5.80 | 7.55 | 9.40 | 4.95 | 642 | 642.00 | 1.81 lakhs |
| TVSMOTOR 600 CE | 4.60 | 4.10 | 7.45 | 4.00 | 2102 | 2102.00 | 8.96 lakhs |
| TVSMOTOR 610 CE | 3.55 | 5.00 | 5.75 | 3.15 | 349 | 349.00 | 0.91 lakhs |
| TVSMOTOR 620 CE | 2.60 | 4.95 | 4.95 | 1.90 | 186 | 186.00 | 1.55 lakhs |
| TVSMOTOR 630 CE | 2.00 | 3.00 | 3.80 | 2.00 | 25 | 25.00 | 0.21 lakhs |
| TVSMOTOR 640 CE | 1.70 | 1.85 | 1.85 | 1.70 | 6 | 6.00 | 0.08 lakhs |
| TVSMOTOR 650 CE | 1.25 | 1.60 | 2.65 | 1.05 | 227 | 227.00 | 2.14 lakhs |
| TVSMOTOR 660 CE | 1.20 | 1.10 | 3.00 | 1.00 | 32 | 32.00 | 0.21 lakhs |
| TVSMOTOR 670 CE | 39.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 680 CE | 35.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 690 CE | 32.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 700 CE | 0.75 | 0.75 | 0.75 | 0.75 | 2 | 2.00 | 0.41 lakhs |
| TVSMOTOR 710 CE | 27.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 720 CE | 25.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 730 CE | 23.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 740 CE | 21.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 750 CE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| TVSMOTOR 760 CE | 17.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 770 CE | 16.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Call (CE) of strike 550.00 has an intrinsic value of 0 rupees
TVSMOTOR Call (CE) of strike 560.00 has an intrinsic value of 0 rupees
TVSMOTOR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 550 PE | 20.45 | 17.05 | 23.85 | 12.80 | 377 | 377.00 | 1.85 lakhs |
| TVSMOTOR 560 PE | 25.45 | 27.50 | 27.65 | 18.00 | 51 | 51.00 | 0.45 lakhs |
| TVSMOTOR 570 PE | 34.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 580 PE | 44.10 | 40.00 | 44.10 | 40.00 | 4 | 4.00 | 0.22 lakhs |
| TVSMOTOR 590 PE | 42.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 600 PE | 58.00 | 58.00 | 58.00 | 58.00 | 1 | 1.00 | 0.17 lakhs |
| TVSMOTOR 610 PE | 97.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| TVSMOTOR 620 PE | 105.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| TVSMOTOR 630 PE | 63.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 640 PE | 68.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 650 PE | 130.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| TVSMOTOR 660 PE | 81.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 670 PE | 87.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 680 PE | 94.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 690 PE | 101.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 700 PE | 108.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 710 PE | 115.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 720 PE | 123.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 730 PE | 131.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 740 PE | 139.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 750 PE | 147.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 760 PE | 155.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 770 PE | 163.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Put (PE) of strike 550.00 has an intrinsic value of 2.9 rupees
TVSMOTOR Put (PE) of strike 560.00 has an intrinsic value of 12.9 rupees
TVSMOTOR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 540 PE | 14.70 | 12.05 | 18.05 | 8.35 | 662 | 662.00 | 4.1 lakhs |
| TVSMOTOR 530 PE | 10.75 | 8.20 | 12.95 | 6.00 | 316 | 316.00 | 2.49 lakhs |
| TVSMOTOR 520 PE | 7.90 | 6.70 | 9.40 | 4.10 | 208 | 208.00 | 2.35 lakhs |
| TVSMOTOR 510 PE | 5.60 | 4.05 | 6.90 | 2.90 | 89 | 89.00 | 1.53 lakhs |
| TVSMOTOR 500 PE | 4.10 | 3.50 | 4.95 | 2.20 | 348 | 348.00 | 4.76 lakhs |
| TVSMOTOR 490 PE | 2.65 | 2.00 | 3.30 | 1.60 | 18 | 18.00 | 0.6 lakhs |
| TVSMOTOR 480 PE | 2.00 | 1.45 | 2.00 | 1.00 | 29 | 29.00 | 1.2 lakhs |
| TVSMOTOR 470 PE | 1.65 | 0.70 | 1.95 | 0.65 | 27 | 27.00 | 0.55 lakhs |
| TVSMOTOR 460 PE | 1.00 | 1.00 | 1.00 | 1.00 | 1 | 1.00 | 0.29 lakhs |
| TVSMOTOR 450 PE | 0.80 | 0.30 | 1.00 | 0.25 | 9 | 9.00 | 0.98 lakhs |
| TVSMOTOR 440 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 430 PE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 420 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 410 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 400 PE | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 1.00 | 0.14 lakhs |
| TVSMOTOR 390 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 380 PE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 370 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Put (PE) of strike 540.00 has an intrinsic value of 0 rupees
TVSMOTOR Put (PE) of strike 530.00 has an intrinsic value of 0 rupees
