Tvs Motor (TVSMOTOR) option chain analysis (26 Nov)
Tvs Motor (TVSMOTOR) option chain analysis 26 Nov 2020 expiry
Tvs Motor (TVSMOTOR) deals in 2
Stock of Tvs Motor closed at 476.75, opened at 478.10 and traded inside a range of 471.30 and 479.05 with a volume of 16.86 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Mon Nov | 476.75 | 478.10 | 479.05 | 471.30 | 16.86 lakhs |
| 20 Fri Nov | 478.45 | 477.90 | 481.65 | 469.65 | 20.19 lakhs |
| 19 Thu Nov | 475.10 | 478.00 | 490.00 | 472.30 | 30.76 lakhs |
| 18 Wed Nov | 479.55 | 472.35 | 485.70 | 471.45 | 33.13 lakhs |
| 17 Tue Nov | 475.30 | 479.50 | 481.45 | 469.30 | 17.78 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 480.00 has highest open interest of 1301300 with 1183.00 total contracts traded, and a volume of 321860000 and is trading at a premium of 8.20 Click here to view TVSMOTOR 480.00 Call price analysis
Put of strike 470.00 has highest open interest of 447700 with 407.00 total contracts traded, and a volume of 206360000 and is trading at a premium of 5.70 Click here to view TVSMOTOR 470.00 Put price analysis
Most active TVSMOTOR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| TVSMOTOR 480 CE | 8.20 | 1301300 | 1183.00 | 3218.6 lakhs |
| TVSMOTOR 490 CE | 4.80 | 933900 | 849.00 | 5497.8 lakhs |
| TVSMOTOR 500 CE | 2.75 | 697400 | 634.00 | 6252.4 lakhs |
| TVSMOTOR 470 PE | 5.70 | 447700 | 407.00 | 2063.6 lakhs |
| TVSMOTOR 520 CE | 1.00 | 286000 | 260.00 | 1848 lakhs |
| TVSMOTOR 460 PE | 2.90 | 280500 | 255.00 | 1540 lakhs |
| TVSMOTOR 450 PE | 1.55 | 183700 | 167.00 | 1617 lakhs |
| TVSMOTOR 510 CE | 1.55 | 108900 | 99.00 | 1155 lakhs |
| TVSMOTOR 440 PE | 0.85 | 89100 | 81.00 | 2063.6 lakhs |
| TVSMOTOR 480 PE | 10.10 | 75900 | 69.00 | 800.8 lakhs |
| TVSMOTOR 530 CE | 0.50 | 48400 | 44.00 | 924 lakhs |
| TVSMOTOR 470 CE | 13.15 | 39600 | 36.00 | 477.4 lakhs |
| TVSMOTOR 460 CE | 20.95 | 28600 | 26.00 | 1093.4 lakhs |
| TVSMOTOR 420 PE | 0.45 | 23100 | 21.00 | 1185.8 lakhs |
| TVSMOTOR 430 PE | 0.75 | 19800 | 18.00 | 1709.4 lakhs |
| TVSMOTOR 540 CE | 0.30 | 19800 | 18.00 | 831.6 lakhs |
| TVSMOTOR 410 PE | 0.50 | 19800 | 18.00 | 338.8 lakhs |
| TVSMOTOR 450 CE | 28.05 | 12100 | 11.00 | 477.4 lakhs |
| TVSMOTOR 550 CE | 0.35 | 9900 | 9.00 | 308 lakhs |
| TVSMOTOR 490 PE | 16.20 | 8800 | 8.00 | 184.8 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 470 CE | 13.15 | 14.75 | 14.80 | 11.50 | 39600 | 36.00 | 477.4 lakhs |
| TVSMOTOR 460 CE | 20.95 | 18.85 | 21.30 | 17.90 | 28600 | 26.00 | 1093.4 lakhs |
| TVSMOTOR 450 CE | 28.05 | 27.55 | 29.50 | 27.00 | 12100 | 11.00 | 477.4 lakhs |
| TVSMOTOR 440 CE | 37.50 | 36.95 | 37.50 | 36.95 | 3300 | 3.00 | 1185.8 lakhs |
| TVSMOTOR 430 CE | 47.50 | 46.00 | 47.50 | 46.00 | 2200 | 2.00 | 261.8 lakhs |
| TVSMOTOR 420 CE | 66.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 123.2 lakhs |
| TVSMOTOR 410 CE | 46.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 400 CE | 82.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 390 CE | 89.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 380 CE | 87.00 | 87.00 | 87.00 | 87.00 | 3300 | 3.00 | 46.2 lakhs |
| TVSMOTOR 370 CE | 104.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 360 CE | 66.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30.8 lakhs |
| TVSMOTOR 350 CE | 120.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 340 CE | 128.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 330 CE | 137.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 320 CE | 145.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Call (CE) of strike 470.00 has an intrinsic value of 6.75 rupees
TVSMOTOR Call (CE) of strike 460.00 has an intrinsic value of 16.75 rupees
TVSMOTOR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 480 CE | 8.20 | 9.55 | 9.60 | 7.00 | 1301300 | 1183.00 | 3218.6 lakhs |
| TVSMOTOR 490 CE | 4.80 | 6.50 | 6.65 | 4.15 | 933900 | 849.00 | 5497.8 lakhs |
| TVSMOTOR 500 CE | 2.75 | 3.75 | 3.80 | 2.20 | 697400 | 634.00 | 6252.4 lakhs |
| TVSMOTOR 510 CE | 1.55 | 1.15 | 2.15 | 1.15 | 108900 | 99.00 | 1155 lakhs |
| TVSMOTOR 520 CE | 1.00 | 1.20 | 1.65 | 0.85 | 286000 | 260.00 | 1848 lakhs |
| TVSMOTOR 530 CE | 0.50 | 1.00 | 1.00 | 0.40 | 48400 | 44.00 | 924 lakhs |
| TVSMOTOR 540 CE | 0.30 | 0.30 | 0.60 | 0.30 | 19800 | 18.00 | 831.6 lakhs |
| TVSMOTOR 550 CE | 0.35 | 0.30 | 0.35 | 0.30 | 9900 | 9.00 | 308 lakhs |
| TVSMOTOR 560 CE | 17.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 570 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30.8 lakhs |
| TVSMOTOR 580 CE | 0.15 | 0.05 | 0.40 | 0.05 | 8800 | 8.00 | 415.8 lakhs |
TVSMOTOR Call (CE) of strike 480.00 has an intrinsic value of 0 rupees
TVSMOTOR Call (CE) of strike 490.00 has an intrinsic value of 0 rupees
TVSMOTOR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 480 PE | 10.10 | 12.00 | 14.60 | 8.90 | 75900 | 69.00 | 800.8 lakhs |
| TVSMOTOR 490 PE | 16.20 | 18.55 | 18.60 | 16.05 | 8800 | 8.00 | 184.8 lakhs |
| TVSMOTOR 500 PE | 24.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 77 lakhs |
| TVSMOTOR 510 PE | 75.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 520 PE | 82.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 530 PE | 89.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 540 PE | 97.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 550 PE | 104.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 560 PE | 112.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 570 PE | 120.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 580 PE | 128.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Put (PE) of strike 480.00 has an intrinsic value of 3.25 rupees
TVSMOTOR Put (PE) of strike 490.00 has an intrinsic value of 13.25 rupees
TVSMOTOR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| TVSMOTOR 470 PE | 5.70 | 8.00 | 8.85 | 5.35 | 447700 | 407.00 | 2063.6 lakhs |
| TVSMOTOR 460 PE | 2.90 | 4.25 | 5.35 | 2.65 | 280500 | 255.00 | 1540 lakhs |
| TVSMOTOR 450 PE | 1.55 | 2.15 | 3.00 | 1.40 | 183700 | 167.00 | 1617 lakhs |
| TVSMOTOR 440 PE | 0.85 | 1.10 | 1.65 | 0.75 | 89100 | 81.00 | 2063.6 lakhs |
| TVSMOTOR 430 PE | 0.75 | 1.10 | 1.20 | 0.50 | 19800 | 18.00 | 1709.4 lakhs |
| TVSMOTOR 420 PE | 0.45 | 0.95 | 1.00 | 0.30 | 23100 | 21.00 | 1185.8 lakhs |
| TVSMOTOR 410 PE | 0.50 | 0.80 | 0.80 | 0.25 | 19800 | 18.00 | 338.8 lakhs |
| TVSMOTOR 400 PE | 0.25 | 0.30 | 0.30 | 0.10 | 8800 | 8.00 | 1309 lakhs |
| TVSMOTOR 390 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 61.6 lakhs |
| TVSMOTOR 380 PE | 0.55 | 0.20 | 0.55 | 0.20 | 3300 | 3.00 | 369.6 lakhs |
| TVSMOTOR 370 PE | 11.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 360 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 92.4 lakhs |
| TVSMOTOR 350 PE | 7.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 340 PE | 5.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| TVSMOTOR 330 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15.4 lakhs |
| TVSMOTOR 320 PE | 3.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
TVSMOTOR Put (PE) of strike 470.00 has an intrinsic value of 0 rupees
TVSMOTOR Put (PE) of strike 460.00 has an intrinsic value of 0 rupees
