BullFO

Tvs Motor (TVSMOTOR) option chain analysis (25 Mar)

Tvs Motor (TVSMOTOR) option chain analysis 25 Mar 2021 expiry

Tvs Motor (TVSMOTOR) deals in 2

Stock of Tvs Motor closed at 596.10, opened at 602.00 and traded inside a range of 592.85 and 609.70 with a volume of 21.13 lakhs.

Date Close Open High Low Volume
25 Thu Feb 596.10 602.00 609.70 592.85 21.13 lakhs
24 Wed Feb 599.95 603.35 605.00 585.00 11.81 lakhs
23 Tue Feb 597.05 585.00 601.00 584.30 23.43 lakhs
22 Mon Feb 587.60 609.80 609.80 580.50 24.4 lakhs
19 Fri Feb 606.25 611.95 618.30 598.70 22.99 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 600.00 has highest open interest of 46200 with 42.00 total contracts traded, and a volume of 49280000 and is trading at a premium of 28.15 Click here to view TVSMOTOR 600.00 Call price analysis

Put of strike 550.00 has highest open interest of 12100 with 11.00 total contracts traded, and a volume of 15400000 and is trading at a premium of 8.80 Click here to view TVSMOTOR 550.00 Put price analysis

Most active TVSMOTOR Calls & Puts

Strike Premium Open Interest Contracts Volume
TVSMOTOR 600 CE 28.15 46200 42.00 492.8 lakhs
TVSMOTOR 700 CE 4.65 39600 36.00 1170.4 lakhs
TVSMOTOR 650 CE 14.85 13200 12.00 231 lakhs
TVSMOTOR 630 CE 19.00 12100 11.00 308 lakhs
TVSMOTOR 550 PE 8.80 12100 11.00 154 lakhs
TVSMOTOR 600 PE 27.90 12100 11.00 292.6 lakhs
TVSMOTOR 580 PE 19.00 9900 9.00 308 lakhs
TVSMOTOR 570 PE 15.25 8800 8.00 184.8 lakhs
TVSMOTOR 640 CE 14.10 4400 4.00 61.6 lakhs
TVSMOTOR 590 PE 22.65 4400 4.00 154 lakhs
TVSMOTOR 540 PE 7.70 3300 3.00 61.6 lakhs
TVSMOTOR 630 PE 44.00 3300 3.00 123.2 lakhs
TVSMOTOR 610 PE 28.00 3300 3.00 46.2 lakhs
TVSMOTOR 670 CE 10.80 2200 2.00 107.8 lakhs
TVSMOTOR 610 CE 25.25 2200 2.00 15.4 lakhs
TVSMOTOR 550 CE 62.00 2200 2.00 46.2 lakhs
TVSMOTOR 620 PE 36.90 1100 1.00 15.4 lakhs
TVSMOTOR 530 PE 5.00 1100 1.00 15.4 lakhs
TVSMOTOR 750 PE 187.60 0 0.00 0 lakhs
TVSMOTOR 370 PE 4.80 0 0.00 0 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 590 CE 36.65 0.00 0.00 0.00 0 0.00 61.6 lakhs
TVSMOTOR 580 CE 38.80 0.00 0.00 0.00 0 0.00 15.4 lakhs
TVSMOTOR 570 CE 17.10 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 560 CE 19.35 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 550 CE 62.00 62.00 62.00 62.00 2200 2.00 46.2 lakhs
TVSMOTOR 540 CE 24.50 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 530 CE 75.00 0.00 0.00 0.00 0 0.00 15.4 lakhs
TVSMOTOR 520 CE 30.85 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 510 CE 34.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 500 CE 38.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 490 CE 42.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 480 CE 47.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 470 CE 52.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 460 CE 57.85 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 450 CE 63.65 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 440 CE 69.80 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 430 CE 76.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 420 CE 83.30 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 410 CE 90.55 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 400 CE 98.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 390 CE 106.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 380 CE 114.35 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 370 CE 122.90 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 360 CE 131.65 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 350 CE 140.65 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 340 CE 149.85 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 330 CE 159.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 320 CE 168.70 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Call (CE) of strike 590.00 has an intrinsic value of 6.1 rupees

 chart TVSMOTOR 590.00 CE

TVSMOTOR Call (CE) of strike 580.00 has an intrinsic value of 16.1 rupees

 chart TVSMOTOR 580.00 CE

TVSMOTOR out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 600 CE 28.15 36.90 36.90 27.25 46200 42.00 492.8 lakhs
TVSMOTOR 610 CE 25.25 22.50 25.25 22.50 2200 2.00 15.4 lakhs
TVSMOTOR 620 CE 9.00 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 630 CE 19.00 21.40 21.40 18.20 12100 11.00 308 lakhs
TVSMOTOR 640 CE 14.10 18.50 18.50 14.10 4400 4.00 61.6 lakhs
TVSMOTOR 650 CE 14.85 13.00 14.85 12.50 13200 12.00 231 lakhs
TVSMOTOR 660 CE 7.40 0.00 0.00 0.00 0 0.00 46.2 lakhs
TVSMOTOR 670 CE 10.80 8.50 10.80 8.50 2200 2.00 107.8 lakhs
TVSMOTOR 680 CE 3.95 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 690 CE 3.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 700 CE 4.65 7.00 7.00 4.05 39600 36.00 1170.4 lakhs
TVSMOTOR 710 CE 3.50 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 720 CE 3.50 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 730 CE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 740 CE 2.25 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 750 CE 1.50 0.00 0.00 0.00 0 0.00 15.4 lakhs

TVSMOTOR Call (CE) of strike 600.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 600.00 CE

TVSMOTOR Call (CE) of strike 610.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 610.00 CE

TVSMOTOR in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 600 PE 27.90 25.00 28.25 25.00 12100 11.00 292.6 lakhs
TVSMOTOR 610 PE 28.00 28.90 28.90 28.00 3300 3.00 46.2 lakhs
TVSMOTOR 620 PE 36.90 36.90 36.90 36.90 1100 1.00 15.4 lakhs
TVSMOTOR 630 PE 44.00 42.50 44.00 42.50 3300 3.00 123.2 lakhs
TVSMOTOR 640 PE 156.50 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 650 PE 165.55 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 660 PE 174.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 670 PE 183.95 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 680 PE 193.25 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 690 PE 202.65 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 700 PE 202.30 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 710 PE 194.90 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 720 PE 196.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 730 PE 185.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 740 PE 195.10 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 750 PE 187.60 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Put (PE) of strike 600.00 has an intrinsic value of 3.9 rupees

 chart TVSMOTOR 600.00 PE

TVSMOTOR Put (PE) of strike 610.00 has an intrinsic value of 13.9 rupees

 chart TVSMOTOR 610.00 PE

TVSMOTOR out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 590 PE 22.65 20.45 22.65 20.45 4400 4.00 154 lakhs
TVSMOTOR 580 PE 19.00 15.20 19.65 15.20 9900 9.00 308 lakhs
TVSMOTOR 570 PE 15.25 12.00 16.10 12.00 8800 8.00 184.8 lakhs
TVSMOTOR 560 PE 16.20 0.00 0.00 0.00 0 0.00 30.8 lakhs
TVSMOTOR 550 PE 8.80 6.00 9.00 6.00 12100 11.00 154 lakhs
TVSMOTOR 540 PE 7.70 7.00 8.00 7.00 3300 3.00 61.6 lakhs
TVSMOTOR 530 PE 5.00 5.00 5.00 5.00 1100 1.00 15.4 lakhs
TVSMOTOR 520 PE 61.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 510 PE 55.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 500 PE 49.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 490 PE 43.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 480 PE 38.35 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 470 PE 33.50 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 460 PE 29.00 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 450 PE 1.05 0.00 0.00 0.00 0 0.00 15.4 lakhs
TVSMOTOR 440 PE 21.10 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 430 PE 17.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 420 PE 14.75 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 410 PE 12.10 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 400 PE 9.80 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 390 PE 7.85 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 380 PE 6.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 370 PE 4.80 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 360 PE 3.65 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 350 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 340 PE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 330 PE 1.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 320 PE 1.00 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Put (PE) of strike 590.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 590.00 PE

TVSMOTOR Put (PE) of strike 580.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 580.00 PE