Tvs Motor (TVSMOTOR) option chain analysis (29 Oct)
Tvs Motor (TVSMOTOR) option chain analysis 29 Oct 2020 expiry
Tvs Motor (TVSMOTOR) deals in 2
Stock of Tvs Motor closed at 446.95, opened at 438.50 and traded inside a range of 431.60 and 450.90 with a volume of 18.81 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 446.95 | 438.50 | 450.90 | 431.60 | 18.81 lakhs |
| 24 Thu Sep | 435.25 | 439.55 | 439.55 | 426.00 | 18.73 lakhs |
| 23 Wed Sep | 442.40 | 449.00 | 450.00 | 434.00 | 27.98 lakhs |
| 22 Tue Sep | 442.85 | 448.50 | 450.25 | 432.60 | 23.66 lakhs |
| 21 Mon Sep | 453.50 | 457.30 | 459.75 | 446.30 | 25.57 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 1100
Call of strike 480.00 has highest open interest of 106700 with 97.00 total contracts traded, and a volume of 86240000 and is trading at a premium of 10.90 Click here to view TVSMOTOR 480.00 Call price analysis
Put of strike 380.00 has highest open interest of 44000 with 40.00 total contracts traded, and a volume of 36960000 and is trading at a premium of 2.70 Click here to view TVSMOTOR 380.00 Put price analysis
Most active TVSMOTOR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TVSMOTOR 480 CE | 10.90 | 106700 | 97.00 | 862.4 lakhs |
| TVSMOTOR 440 CE | 26.95 | 77000 | 70.00 | 831.6 lakhs |
| TVSMOTOR 450 CE | 21.30 | 72600 | 66.00 | 477.4 lakhs |
| TVSMOTOR 380 PE | 2.70 | 44000 | 40.00 | 369.6 lakhs |
| TVSMOTOR 500 CE | 6.55 | 41800 | 38.00 | 585.2 lakhs |
| TVSMOTOR 420 PE | 11.50 | 38500 | 35.00 | 400.4 lakhs |
| TVSMOTOR 430 PE | 15.25 | 35200 | 32.00 | 261.8 lakhs |
| TVSMOTOR 460 CE | 17.25 | 33000 | 30.00 | 338.8 lakhs |
| TVSMOTOR 400 PE | 6.50 | 33000 | 30.00 | 92.4 lakhs |
| TVSMOTOR 540 CE | 1.95 | 22000 | 20.00 | 184.8 lakhs |
| TVSMOTOR 470 CE | 13.90 | 18700 | 17.00 | 138.6 lakhs |
| TVSMOTOR 390 PE | 4.80 | 12100 | 11.00 | 46.2 lakhs |
| TVSMOTOR 520 CE | 3.75 | 7700 | 7.00 | 138.6 lakhs |
| TVSMOTOR 440 PE | 20.00 | 4400 | 4.00 | 77 lakhs |
| TVSMOTOR 430 CE | 33.05 | 2200 | 2.00 | 46.2 lakhs |
| TVSMOTOR 370 PE | 3.40 | 1100 | 1.00 | 15.4 lakhs |
| TVSMOTOR 410 PE | 7.25 | 1100 | 1.00 | 15.4 lakhs |
| TVSMOTOR 490 CE | 8.00 | 1100 | 1.00 | 30.8 lakhs |
| TVSMOTOR 450 PE | 18.25 | 1100 | 1.00 | 46.2 lakhs |
| TVSMOTOR 310 PE | 7.20 | 0 | 0.00 | 0 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 440 CE | 26.95 | 21.75 | 28.00 | 18.00 | 77000 | 70.00 | 831.6 lakhs |
| TVSMOTOR 430 CE | 33.05 | 32.05 | 34.00 | 32.05 | 2200 | 2.00 | 46.2 lakhs |
| TVSMOTOR 420 CE | 36.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 410 CE | 40.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 400 CE | 45.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 390 CE | 50.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 380 CE | 55.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 370 CE | 60.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 360 CE | 66.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 350 CE | 73.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 340 CE | 80.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 330 CE | 102.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30.8 lakhs |
| TVSMOTOR 320 CE | 95.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 310 CE | 102.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 300 CE | 111.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 290 CE | 119.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 280 CE | 128.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 270 CE | 137.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 260 CE | 146.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Call (CE) of strike 440.00 has an intrinsic value of 6.95 rupees
TVSMOTOR Call (CE) of strike 430.00 has an intrinsic value of 16.95 rupees
TVSMOTOR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 450 CE | 21.30 | 17.60 | 22.55 | 15.50 | 72600 | 66.00 | 477.4 lakhs |
| TVSMOTOR 460 CE | 17.25 | 14.35 | 18.55 | 13.30 | 33000 | 30.00 | 338.8 lakhs |
| TVSMOTOR 470 CE | 13.90 | 11.75 | 14.35 | 10.00 | 18700 | 17.00 | 138.6 lakhs |
| TVSMOTOR 480 CE | 10.90 | 8.50 | 11.75 | 7.60 | 106700 | 97.00 | 862.4 lakhs |
| TVSMOTOR 490 CE | 8.00 | 8.00 | 8.00 | 8.00 | 1100 | 1.00 | 30.8 lakhs |
| TVSMOTOR 500 CE | 6.55 | 5.00 | 7.00 | 4.60 | 41800 | 38.00 | 585.2 lakhs |
| TVSMOTOR 510 CE | 12.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 520 CE | 3.75 | 2.90 | 4.00 | 2.90 | 7700 | 7.00 | 138.6 lakhs |
| TVSMOTOR 530 CE | 9.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 540 CE | 1.95 | 1.50 | 1.95 | 1.35 | 22000 | 20.00 | 184.8 lakhs |
TVSMOTOR Call (CE) of strike 450.00 has an intrinsic value of 0 rupees
TVSMOTOR Call (CE) of strike 460.00 has an intrinsic value of 0 rupees
TVSMOTOR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 450 PE | 18.25 | 18.25 | 18.25 | 18.25 | 1100 | 1.00 | 46.2 lakhs |
| TVSMOTOR 460 PE | 75.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 470 PE | 40.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| TVSMOTOR 480 PE | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| TVSMOTOR 490 PE | 98.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 500 PE | 65.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| TVSMOTOR 510 PE | 114.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 520 PE | 123.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 530 PE | 131.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 540 PE | 140.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Put (PE) of strike 450.00 has an intrinsic value of 3.05 rupees
TVSMOTOR Put (PE) of strike 460.00 has an intrinsic value of 13.05 rupees
TVSMOTOR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 440 PE | 20.00 | 28.90 | 28.90 | 20.00 | 4400 | 4.00 | 77 lakhs |
| TVSMOTOR 430 PE | 15.25 | 21.05 | 22.85 | 13.00 | 35200 | 32.00 | 261.8 lakhs |
| TVSMOTOR 420 PE | 11.50 | 17.40 | 18.00 | 9.50 | 38500 | 35.00 | 400.4 lakhs |
| TVSMOTOR 410 PE | 7.25 | 7.25 | 7.25 | 7.25 | 1100 | 1.00 | 15.4 lakhs |
| TVSMOTOR 400 PE | 6.50 | 10.10 | 10.70 | 5.60 | 33000 | 30.00 | 92.4 lakhs |
| TVSMOTOR 390 PE | 4.80 | 7.25 | 7.25 | 4.80 | 12100 | 11.00 | 46.2 lakhs |
| TVSMOTOR 380 PE | 2.70 | 5.40 | 6.20 | 2.70 | 44000 | 40.00 | 369.6 lakhs |
| TVSMOTOR 370 PE | 3.40 | 3.40 | 3.40 | 3.40 | 1100 | 1.00 | 15.4 lakhs |
| TVSMOTOR 360 PE | 20.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 350 PE | 17.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 340 PE | 14.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 330 PE | 11.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 320 PE | 9.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 310 PE | 7.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 300 PE | 5.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 290 PE | 4.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 280 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 270 PE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 260 PE | 1.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Put (PE) of strike 440.00 has an intrinsic value of 0 rupees
TVSMOTOR Put (PE) of strike 430.00 has an intrinsic value of 0 rupees
