BullFO

Tvs Motor (TVSMOTOR) option chain analysis (30 Jul)

Tvs Motor (TVSMOTOR) option chain analysis 30 Jul 2020 expiry

Tvs Motor (TVSMOTOR) deals in 2

Stock of Tvs Motor closed at 395.50, opened at 387.30 and traded inside a range of 385.05 and 397.70 with a volume of 31.71 lakhs.

Date Close Open High Low Volume
03 Fri Jul 395.50 387.30 397.70 385.05 31.71 lakhs
02 Thu Jul 385.50 387.00 389.95 381.20 23.44 lakhs
01 Wed Jul 383.85 378.50 386.50 377.15 14.58 lakhs
30 Tue Jun 378.35 382.00 386.35 375.45 13.6 lakhs
29 Mon Jun 378.30 380.90 383.65 374.00 14.87 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 400.00 has highest open interest of 907500 with 825.00 total contracts traded, and a volume of 385000000 and is trading at a premium of 16.00 Click here to view TVSMOTOR 400.00 Call price analysis

Put of strike 380.00 has highest open interest of 141900 with 129.00 total contracts traded, and a volume of 78540000 and is trading at a premium of 13.30 Click here to view TVSMOTOR 380.00 Put price analysis

Most active TVSMOTOR Calls & Puts

Strike Premium Open Interest Contracts Volume
TVSMOTOR 400 CE 16.00 907500 825.00 3850 lakhs
TVSMOTOR 410 CE 12.10 356400 324.00 569.8 lakhs
TVSMOTOR 420 CE 9.15 347600 316.00 1170.4 lakhs
TVSMOTOR 390 CE 20.40 314600 286.00 554.4 lakhs
TVSMOTOR 380 PE 13.30 141900 129.00 785.4 lakhs
TVSMOTOR 450 CE 3.60 107800 98.00 1247.4 lakhs
TVSMOTOR 430 CE 6.85 86900 79.00 600.6 lakhs
TVSMOTOR 380 CE 26.95 84700 77.00 754.6 lakhs
TVSMOTOR 370 PE 9.75 70400 64.00 523.6 lakhs
TVSMOTOR 360 PE 6.90 49500 45.00 631.4 lakhs
TVSMOTOR 390 PE 18.20 46200 42.00 246.4 lakhs
TVSMOTOR 350 PE 4.85 37400 34.00 677.6 lakhs
TVSMOTOR 340 PE 3.15 23100 21.00 508.2 lakhs
TVSMOTOR 440 CE 4.25 13200 12.00 754.6 lakhs
TVSMOTOR 480 CE 1.20 12100 11.00 754.6 lakhs
TVSMOTOR 330 PE 1.75 11000 10.00 400.4 lakhs
TVSMOTOR 300 PE 0.45 9900 9.00 431.2 lakhs
TVSMOTOR 400 PE 24.85 9900 9.00 92.4 lakhs
TVSMOTOR 320 PE 1.60 4400 4.00 46.2 lakhs
TVSMOTOR 370 CE 30.75 3300 3.00 107.8 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 390 CE 20.40 16.70 23.40 15.80 314600 286.00 554.4 lakhs
TVSMOTOR 380 CE 26.95 22.40 28.95 20.80 84700 77.00 754.6 lakhs
TVSMOTOR 370 CE 30.75 30.40 34.80 30.40 3300 3.00 107.8 lakhs
TVSMOTOR 360 CE 37.80 39.90 39.90 37.60 3300 3.00 30.8 lakhs
TVSMOTOR 350 CE 34.90 0.00 0.00 0.00 0 0.00 15.4 lakhs
TVSMOTOR 340 CE 54.00 54.00 54.00 54.00 1100 1.00 30.8 lakhs
TVSMOTOR 330 CE 55.30 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 320 CE 41.80 0.00 0.00 0.00 0 0.00 46.2 lakhs
TVSMOTOR 310 CE 57.85 0.00 0.00 0.00 0 0.00 61.6 lakhs
TVSMOTOR 300 CE 52.85 0.00 0.00 0.00 0 0.00 200.2 lakhs
TVSMOTOR 290 CE 67.75 0.00 0.00 0.00 0 0.00 169.4 lakhs
TVSMOTOR 280 CE 80.05 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 270 CE 85.95 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 260 CE 92.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 250 CE 98.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 240 CE 105.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 230 CE 112.90 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 220 CE 120.50 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 210 CE 128.35 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 200 CE 136.55 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 190 CE 145.05 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 180 CE 153.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 170 CE 162.70 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Call (CE) of strike 390.00 has an intrinsic value of 5.5 rupees

 chart TVSMOTOR 390.00 CE

TVSMOTOR Call (CE) of strike 380.00 has an intrinsic value of 15.5 rupees

 chart TVSMOTOR 380.00 CE

TVSMOTOR out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 400 CE 16.00 13.45 18.55 12.05 907500 825.00 3850 lakhs
TVSMOTOR 410 CE 12.10 9.30 14.50 9.10 356400 324.00 569.8 lakhs
TVSMOTOR 420 CE 9.15 7.30 11.30 7.30 347600 316.00 1170.4 lakhs
TVSMOTOR 430 CE 6.85 4.85 8.35 4.85 86900 79.00 600.6 lakhs
TVSMOTOR 440 CE 4.25 3.90 6.00 3.90 13200 12.00 754.6 lakhs
TVSMOTOR 450 CE 3.60 2.60 4.85 2.60 107800 98.00 1247.4 lakhs
TVSMOTOR 460 CE 2.70 2.70 2.70 2.70 2200 2.00 92.4 lakhs
TVSMOTOR 470 CE 2.20 1.95 2.20 1.95 3300 3.00 46.2 lakhs
TVSMOTOR 480 CE 1.20 1.15 1.55 1.15 12100 11.00 754.6 lakhs

TVSMOTOR Call (CE) of strike 400.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 400.00 CE

TVSMOTOR Call (CE) of strike 410.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 410.00 CE

TVSMOTOR in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 400 PE 24.85 22.00 24.85 21.45 9900 9.00 92.4 lakhs
TVSMOTOR 410 PE 106.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 420 PE 113.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 430 PE 121.50 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 440 PE 129.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 450 PE 71.05 0.00 0.00 0.00 0 0.00 15.4 lakhs
TVSMOTOR 460 PE 145.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 470 PE 154.10 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 480 PE 162.50 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Put (PE) of strike 400.00 has an intrinsic value of 4.5 rupees

 chart TVSMOTOR 400.00 PE

TVSMOTOR Put (PE) of strike 410.00 has an intrinsic value of 14.5 rupees

 chart TVSMOTOR 410.00 PE

TVSMOTOR out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 390 PE 18.20 19.50 19.80 16.80 46200 42.00 246.4 lakhs
TVSMOTOR 380 PE 13.30 19.80 19.80 12.50 141900 129.00 785.4 lakhs
TVSMOTOR 370 PE 9.75 12.70 13.30 9.20 70400 64.00 523.6 lakhs
TVSMOTOR 360 PE 6.90 9.25 9.55 6.50 49500 45.00 631.4 lakhs
TVSMOTOR 350 PE 4.85 5.35 5.40 4.45 37400 34.00 677.6 lakhs
TVSMOTOR 340 PE 3.15 3.45 4.45 3.00 23100 21.00 508.2 lakhs
TVSMOTOR 330 PE 1.75 2.20 3.00 1.75 11000 10.00 400.4 lakhs
TVSMOTOR 320 PE 1.60 1.35 1.60 1.35 4400 4.00 46.2 lakhs
TVSMOTOR 310 PE 42.00 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 300 PE 0.45 0.55 0.55 0.40 9900 9.00 431.2 lakhs
TVSMOTOR 290 PE 32.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 280 PE 28.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 270 PE 24.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 260 PE 20.55 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 250 PE 17.25 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 240 PE 14.30 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 230 PE 11.65 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 220 PE 9.35 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 210 PE 7.35 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 200 PE 5.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 190 PE 4.25 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 180 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 170 PE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Put (PE) of strike 390.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 390.00 PE

TVSMOTOR Put (PE) of strike 380.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 380.00 PE