BullFO

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

Tvs Motor (TVSMOTOR) option chain analysis 30 Sep 2021 expiry

Tvs Motor (TVSMOTOR) deals in 2

Stock of Tvs Motor closed at 547.10, opened at 549.00 and traded inside a range of 541.50 and 560.95 with a volume of 30.39 lakhs.

Date Close Open High Low Volume
17 Fri Sep 547.10 549.00 560.95 541.50 30.39 lakhs
16 Thu Sep 544.70 550.00 554.00 543.70 11.6 lakhs
15 Wed Sep 548.35 550.00 554.75 545.30 8.66 lakhs
14 Tue Sep 549.95 546.50 550.90 544.30 12.74 lakhs
13 Mon Sep 545.65 538.60 546.70 538.60 7.74 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 1

Call of strike 560.00 has highest open interest of 6064 with 6064.00 total contracts traded, and a volume of 1442000 and is trading at a premium of 13.25 Click here to view TVSMOTOR 560.00 Call price analysis

Put of strike 540.00 has highest open interest of 662 with 662.00 total contracts traded, and a volume of 410200 and is trading at a premium of 14.70 Click here to view TVSMOTOR 540.00 Put price analysis

Most active TVSMOTOR Calls & Puts

Strike Premium Open Interest Contracts Volume
TVSMOTOR 560 CE 13.25 6064 6064.00 14.42 lakhs
TVSMOTOR 550 CE 17.00 3574 3574.00 8.2 lakhs
TVSMOTOR 600 CE 4.60 2102 2102.00 8.96 lakhs
TVSMOTOR 570 CE 10.05 1669 1669.00 5.4 lakhs
TVSMOTOR 580 CE 7.50 1410 1410.00 5.11 lakhs
TVSMOTOR 540 PE 14.70 662 662.00 4.1 lakhs
TVSMOTOR 590 CE 5.80 642 642.00 1.81 lakhs
TVSMOTOR 540 CE 21.95 471 471.00 2.45 lakhs
TVSMOTOR 550 PE 20.45 377 377.00 1.85 lakhs
TVSMOTOR 610 CE 3.55 349 349.00 0.91 lakhs
TVSMOTOR 500 PE 4.10 348 348.00 4.76 lakhs
TVSMOTOR 530 PE 10.75 316 316.00 2.49 lakhs
TVSMOTOR 650 CE 1.25 227 227.00 2.14 lakhs
TVSMOTOR 520 PE 7.90 208 208.00 2.35 lakhs
TVSMOTOR 620 CE 2.60 186 186.00 1.55 lakhs
TVSMOTOR 510 PE 5.60 89 89.00 1.53 lakhs
TVSMOTOR 560 PE 25.45 51 51.00 0.45 lakhs
TVSMOTOR 530 CE 28.25 42 42.00 1.19 lakhs
TVSMOTOR 660 CE 1.20 32 32.00 0.21 lakhs
TVSMOTOR 480 PE 2.00 29 29.00 1.2 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 540 CE 21.95 20.45 30.20 19.10 471 471.00 2.45 lakhs
TVSMOTOR 530 CE 28.25 28.00 36.70 26.05 42 42.00 1.19 lakhs
TVSMOTOR 520 CE 34.70 41.15 46.15 32.10 22 22.00 1.29 lakhs
TVSMOTOR 510 CE 41.25 40.20 41.25 40.20 2 2.00 0.29 lakhs
TVSMOTOR 500 CE 47.15 59.20 62.30 47.15 8 8.00 0.7 lakhs
TVSMOTOR 490 CE 140.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 480 CE 71.15 0.00 0.00 0.00 0 0.00 0.06 lakhs
TVSMOTOR 470 CE 156.90 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 460 CE 165.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 450 CE 174.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 440 CE 183.10 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 430 CE 192.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 420 CE 201.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 410 CE 210.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 400 CE 220.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 390 CE 229.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 380 CE 239.30 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 370 CE 249.00 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Call (CE) of strike 540.00 has an intrinsic value of 7.1 rupees

 chart TVSMOTOR 540.00 CE

TVSMOTOR Call (CE) of strike 530.00 has an intrinsic value of 17.1 rupees

 chart TVSMOTOR 530.00 CE

TVSMOTOR out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 550 CE 17.00 17.85 24.65 15.20 3574 3574.00 8.2 lakhs
TVSMOTOR 560 CE 13.25 13.00 19.95 11.50 6064 6064.00 14.42 lakhs
TVSMOTOR 570 CE 10.05 9.00 16.00 8.70 1669 1669.00 5.4 lakhs
TVSMOTOR 580 CE 7.50 7.80 12.20 6.50 1410 1410.00 5.11 lakhs
TVSMOTOR 590 CE 5.80 7.55 9.40 4.95 642 642.00 1.81 lakhs
TVSMOTOR 600 CE 4.60 4.10 7.45 4.00 2102 2102.00 8.96 lakhs
TVSMOTOR 610 CE 3.55 5.00 5.75 3.15 349 349.00 0.91 lakhs
TVSMOTOR 620 CE 2.60 4.95 4.95 1.90 186 186.00 1.55 lakhs
TVSMOTOR 630 CE 2.00 3.00 3.80 2.00 25 25.00 0.21 lakhs
TVSMOTOR 640 CE 1.70 1.85 1.85 1.70 6 6.00 0.08 lakhs
TVSMOTOR 650 CE 1.25 1.60 2.65 1.05 227 227.00 2.14 lakhs
TVSMOTOR 660 CE 1.20 1.10 3.00 1.00 32 32.00 0.21 lakhs
TVSMOTOR 670 CE 39.05 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 680 CE 35.90 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 690 CE 32.95 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 700 CE 0.75 0.75 0.75 0.75 2 2.00 0.41 lakhs
TVSMOTOR 710 CE 27.70 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 720 CE 25.35 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 730 CE 23.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 740 CE 21.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 750 CE 0.50 0.00 0.00 0.00 0 0.00 0.03 lakhs
TVSMOTOR 760 CE 17.60 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 770 CE 16.05 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Call (CE) of strike 550.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 550.00 CE

TVSMOTOR Call (CE) of strike 560.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 560.00 CE

TVSMOTOR in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 550 PE 20.45 17.05 23.85 12.80 377 377.00 1.85 lakhs
TVSMOTOR 560 PE 25.45 27.50 27.65 18.00 51 51.00 0.45 lakhs
TVSMOTOR 570 PE 34.00 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 580 PE 44.10 40.00 44.10 40.00 4 4.00 0.22 lakhs
TVSMOTOR 590 PE 42.55 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 600 PE 58.00 58.00 58.00 58.00 1 1.00 0.17 lakhs
TVSMOTOR 610 PE 97.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
TVSMOTOR 620 PE 105.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
TVSMOTOR 630 PE 63.05 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 640 PE 68.80 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 650 PE 130.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
TVSMOTOR 660 PE 81.15 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 670 PE 87.65 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 680 PE 94.40 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 690 PE 101.35 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 700 PE 108.50 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 710 PE 115.90 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 720 PE 123.45 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 730 PE 131.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 740 PE 139.10 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 750 PE 147.10 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 760 PE 155.30 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 770 PE 163.60 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Put (PE) of strike 550.00 has an intrinsic value of 2.9 rupees

 chart TVSMOTOR 550.00 PE

TVSMOTOR Put (PE) of strike 560.00 has an intrinsic value of 12.9 rupees

 chart TVSMOTOR 560.00 PE

TVSMOTOR out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TVSMOTOR 540 PE 14.70 12.05 18.05 8.35 662 662.00 4.1 lakhs
TVSMOTOR 530 PE 10.75 8.20 12.95 6.00 316 316.00 2.49 lakhs
TVSMOTOR 520 PE 7.90 6.70 9.40 4.10 208 208.00 2.35 lakhs
TVSMOTOR 510 PE 5.60 4.05 6.90 2.90 89 89.00 1.53 lakhs
TVSMOTOR 500 PE 4.10 3.50 4.95 2.20 348 348.00 4.76 lakhs
TVSMOTOR 490 PE 2.65 2.00 3.30 1.60 18 18.00 0.6 lakhs
TVSMOTOR 480 PE 2.00 1.45 2.00 1.00 29 29.00 1.2 lakhs
TVSMOTOR 470 PE 1.65 0.70 1.95 0.65 27 27.00 0.55 lakhs
TVSMOTOR 460 PE 1.00 1.00 1.00 1.00 1 1.00 0.29 lakhs
TVSMOTOR 450 PE 0.80 0.30 1.00 0.25 9 9.00 0.98 lakhs
TVSMOTOR 440 PE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 430 PE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 420 PE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 410 PE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 400 PE 0.25 0.25 0.25 0.25 1 1.00 0.14 lakhs
TVSMOTOR 390 PE 1.10 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 380 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
TVSMOTOR 370 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs

TVSMOTOR Put (PE) of strike 540.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 540.00 PE

TVSMOTOR Put (PE) of strike 530.00 has an intrinsic value of 0 rupees

 chart TVSMOTOR 530.00 PE