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
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
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
TVSMOTOR Call (CE) of strike 380.00 has an intrinsic value of 15.5 rupees
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
TVSMOTOR Call (CE) of strike 410.00 has an intrinsic value of 0 rupees
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
TVSMOTOR Put (PE) of strike 410.00 has an intrinsic value of 14.5 rupees
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
TVSMOTOR Put (PE) of strike 380.00 has an intrinsic value of 0 rupees
