BullFO

Tvs Motor (TVSMOTOR) option chain analysis (24 Feb)

Tvs Motor (TVSMOTOR) option chain analysis 24 Feb 2022 expiry

Tvs Motor (TVSMOTOR) deals in 2

Stock of Tvs Motor closed at 629.85, opened at 609.00 and traded inside a range of 600.00 and 636.00 with a volume of 24.9 lakhs.

Date Close Open High Low Volume
27 Thu Jan 629.85 609.00 636.00 600.00 24.9 lakhs
25 Tue Jan 620.70 607.00 623.30 595.00 12.28 lakhs
24 Mon Jan 612.20 630.50 631.10 607.40 7.13 lakhs
21 Fri Jan 631.10 630.05 652.00 627.30 31.45 lakhs
20 Thu Jan 636.15 639.00 647.65 629.65 5.45 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 1400

Call of strike 700.00 has highest open interest of 1519000 with 1085.00 total contracts traded, and a volume of 519400000 and is trading at a premium of 10.25 Click here to view TVSMOTOR 700.00 Call price analysis

Put of strike 600.00 has highest open interest of 274400 with 196.00 total contracts traded, and a volume of 127400000 and is trading at a premium of 16.65 Click here to view TVSMOTOR 600.00 Put price analysis

Most active TVSMOTOR Calls & Puts

Strike Premium Open Interest Contracts Volume
TVSMOTOR 700 CE 10.25 1519000 1085.00 5194 lakhs
TVSMOTOR 650 CE 22.60 1397200 998.00 3763.2 lakhs
TVSMOTOR 620 CE 35.90 305200 218.00 627.2 lakhs
TVSMOTOR 630 CE 33.00 285600 204.00 1352.4 lakhs
TVSMOTOR 660 CE 20.10 280000 200.00 1254.4 lakhs
TVSMOTOR 600 PE 16.65 274400 196.00 1274 lakhs
TVSMOTOR 640 CE 28.05 228200 163.00 940.8 lakhs
TVSMOTOR 550 PE 6.05 201600 144.00 842.8 lakhs
TVSMOTOR 620 PE 24.10 151200 108.00 784 lakhs
TVSMOTOR 680 CE 15.15 105000 75.00 490 lakhs
TVSMOTOR 560 PE 7.20 102200 73.00 156.8 lakhs
TVSMOTOR 580 PE 11.05 100800 72.00 352.8 lakhs
TVSMOTOR 630 PE 29.30 96600 69.00 960.4 lakhs
TVSMOTOR 570 PE 9.05 92400 66.00 352.8 lakhs
TVSMOTOR 720 CE 8.15 92400 66.00 627.2 lakhs
TVSMOTOR 750 CE 5.30 60200 43.00 548.8 lakhs
TVSMOTOR 600 CE 49.90 54600 39.00 470.4 lakhs
TVSMOTOR 650 PE 40.80 43400 31.00 1078 lakhs
TVSMOTOR 500 PE 2.55 42000 30.00 431.2 lakhs
TVSMOTOR 800 CE 3.10 32200 23.00 254.8 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 620 CE 35.90 24.50 41.40 16.05 305200 218.00 627.2 lakhs
TVSMOTOR 610 CE 115.95 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 600 CE 49.90 29.50 52.95 24.90 54600 39.00 470.4 lakhs
TVSMOTOR 590 CE 130.95 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 580 CE 138.80 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 570 CE 146.90 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 560 CE 155.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 550 CE 163.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 540 CE 172.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 530 CE 181.30 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 520 CE 190.30 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 510 CE 199.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 500 CE 208.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 490 CE 218.10 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 480 CE 227.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 470 CE 212.75 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Call (CE) of strike 620.00 has an intrinsic value of 9.85 rupees

 chart TVSMOTOR 620.00 CE

TVSMOTOR Call (CE) of strike 610.00 has an intrinsic value of 19.85 rupees

 chart TVSMOTOR 610.00 CE

TVSMOTOR out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 630 CE 33.00 21.30 38.75 16.00 285600 204.00 1352.4 lakhs
TVSMOTOR 640 CE 28.05 14.50 32.00 14.50 228200 163.00 940.8 lakhs
TVSMOTOR 650 CE 22.60 9.40 28.90 8.85 1397200 998.00 3763.2 lakhs
TVSMOTOR 660 CE 20.10 8.10 25.95 7.50 280000 200.00 1254.4 lakhs
TVSMOTOR 670 CE 17.70 14.00 20.95 14.00 19600 14.00 78.4 lakhs
TVSMOTOR 680 CE 15.15 11.70 18.00 11.70 105000 75.00 490 lakhs
TVSMOTOR 690 CE 11.95 8.60 15.00 8.60 12600 9.00 58.8 lakhs
TVSMOTOR 700 CE 10.25 4.65 13.60 3.65 1519000 1085.00 5194 lakhs
TVSMOTOR 710 CE 7.95 6.65 9.05 6.65 5600 4.00 58.8 lakhs
TVSMOTOR 720 CE 8.15 3.70 9.30 3.70 92400 66.00 627.2 lakhs
TVSMOTOR 730 CE 48.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 740 CE 44.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 750 CE 5.30 2.80 6.95 2.70 60200 43.00 548.8 lakhs
TVSMOTOR 760 CE 3.85 4.00 4.00 0.55 8400 6.00 39.2 lakhs
TVSMOTOR 770 CE 34.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 780 CE 31.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 790 CE 29.00 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 800 CE 3.10 2.00 3.65 2.00 32200 23.00 254.8 lakhs
TVSMOTOR 810 CE 24.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 820 CE 22.05 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 830 CE 20.05 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 840 CE 18.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 850 CE 16.50 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 860 CE 15.00 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Call (CE) of strike 630.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 630.00 CE

TVSMOTOR Call (CE) of strike 640.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 640.00 CE

TVSMOTOR in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 630 PE 29.30 43.50 45.00 26.45 96600 69.00 960.4 lakhs
TVSMOTOR 640 PE 34.30 53.05 53.05 31.20 4200 3.00 156.8 lakhs
TVSMOTOR 650 PE 40.80 56.80 59.50 38.10 43400 31.00 1078 lakhs
TVSMOTOR 660 PE 30.00 0.00 0.00 0.00 0 0.00 19.6 lakhs
TVSMOTOR 670 PE 39.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 680 PE 43.65 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 690 PE 48.35 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 700 PE 78.00 101.80 101.80 76.00 9800 7.00 215.6 lakhs
TVSMOTOR 710 PE 58.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 720 PE 64.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 730 PE 69.95 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 740 PE 139.70 141.00 141.00 139.70 2800 2.00 39.2 lakhs
TVSMOTOR 750 PE 125.00 125.00 125.00 125.00 1400 1.00 19.6 lakhs
TVSMOTOR 760 PE 146.00 0.00 0.00 0.00 0 0.00 58.8 lakhs
TVSMOTOR 770 PE 95.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 780 PE 102.55 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 790 PE 109.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 800 PE 117.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 810 PE 124.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 820 PE 132.50 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 830 PE 140.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 840 PE 148.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 850 PE 156.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 860 PE 165.05 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Put (PE) of strike 630.00 has an intrinsic value of 0.14999999999998 rupees

 chart TVSMOTOR 630.00 PE

TVSMOTOR Put (PE) of strike 640.00 has an intrinsic value of 10.15 rupees

 chart TVSMOTOR 640.00 PE

TVSMOTOR out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 620 PE 24.10 34.65 38.45 18.55 151200 108.00 784 lakhs
TVSMOTOR 610 PE 20.75 34.80 34.80 19.20 16800 12.00 156.8 lakhs
TVSMOTOR 600 PE 16.65 25.00 28.05 13.80 274400 196.00 1274 lakhs
TVSMOTOR 590 PE 13.50 12.40 15.30 11.50 21000 15.00 137.2 lakhs
TVSMOTOR 580 PE 11.05 17.50 18.90 8.75 100800 72.00 352.8 lakhs
TVSMOTOR 570 PE 9.05 10.00 13.50 7.15 92400 66.00 352.8 lakhs
TVSMOTOR 560 PE 7.20 10.00 11.30 5.45 102200 73.00 156.8 lakhs
TVSMOTOR 550 PE 6.05 7.50 9.05 4.25 201600 144.00 842.8 lakhs
TVSMOTOR 540 PE 5.65 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 530 PE 4.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 520 PE 3.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 510 PE 2.95 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 500 PE 2.55 2.50 3.05 2.00 42000 30.00 431.2 lakhs
TVSMOTOR 490 PE 1.80 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 480 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 470 PE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Put (PE) of strike 620.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 620.00 PE

TVSMOTOR Put (PE) of strike 610.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 610.00 PE