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
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
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
TVSMOTOR Call (CE) of strike 580.00 has an intrinsic value of 16.1 rupees
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
TVSMOTOR Call (CE) of strike 610.00 has an intrinsic value of 0 rupees
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
TVSMOTOR Put (PE) of strike 610.00 has an intrinsic value of 13.9 rupees
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
TVSMOTOR Put (PE) of strike 580.00 has an intrinsic value of 0 rupees
