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
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
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
TVSMOTOR Call (CE) of strike 610.00 has an intrinsic value of 19.85 rupees
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
TVSMOTOR Call (CE) of strike 640.00 has an intrinsic value of 0 rupees
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
TVSMOTOR Put (PE) of strike 640.00 has an intrinsic value of 10.15 rupees
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
TVSMOTOR Put (PE) of strike 610.00 has an intrinsic value of 0 rupees
