Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
429.70
Change Change %
-14.95 -3.36%

Updated:26 Oct, 2020, 15:56 PM IST

BSE
429.00
Change Change %
-15.75 -3.54%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE420.00
4.50 2.45 119.51% 425.20
Previous Close 2.05
Open 2.05
High 6.75
Low 1.85
Vol 6,45,400
Open Interest (OI) 1,54,000
Change in OI 58,800
Bid Price 3.75
Offer Price 4.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE440.00
15.30 7.90 106.76% 414.40
Previous Close 7.40
Open 7.80
High 17.60
Low 7.00
Vol 3,15,000
Open Interest (OI) 63,000
Change in OI -60,200
Bid Price 14.10
Offer Price 16.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE450.00
24.00 12.30 105.13% 405.70
Previous Close 11.70
Open 12.40
High 26.00
Low 11.95
Vol 75,600
Open Interest (OI) 1,17,600
Change in OI -21,000
Bid Price 22.85
Offer Price 25.10
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE460.00
32.70 16.50 101.85% 397.00
Previous Close 16.20
Open 17.95
High 32.75
Low 17.95
Vol 12,600
Open Interest (OI) 89,600
Change in OI 0
Bid Price 31.60
Offer Price 36.30
Bid Quantity 7,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE430.00
7.70 3.80 97.44% 422.00
Previous Close 3.90
Open 4.05
High 11.30
Low 2.80
Vol 5,62,800
Open Interest (OI) 72,800
Change in OI -11,200
Bid Price 6.05
Offer Price 9.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE410.00
2.15 1.05 95.45% 427.55
Previous Close 1.10
Open 1.15
High 3.40
Low 0.90
Vol 3,52,800
Open Interest (OI) 68,600
Change in OI 35,000
Bid Price 1.20
Offer Price 2.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE400.00
1.05 0.40 61.54% 428.65
Previous Close 0.65
Open 1.50
High 1.80
Low 0.55
Vol 3,15,000
Open Interest (OI) 46,200
Change in OI -12,600
Bid Price 1.10
Offer Price 1.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE470.00
33.00 8.35 33.87% 396.70
Previous Close 24.65
Open 33.00
High 33.00
Low 33.00
Vol 1,400
Open Interest (OI) 1,03,600
Change in OI 0
Bid Price 41.25
Offer Price 52.25
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE330.00
102.00 0.00 0.00% 327.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 90.35
Offer Price 109.85
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE390.00
1.35 0.00 0.00% 428.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.35
Offer Price 2.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE370.00
3.40 0.00 0.00% 426.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE280.00
0.10 0.00 0.00% 429.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE570.00
0.05 0.00 0.00% 429.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,400
Open Interest (OI) 57,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE500.00
65.00 0.00 0.00% 364.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 65.60
Offer Price 77.70
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE480.00
33.70 0.00 0.00% 396.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 49.00
Offer Price 56.65
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE560.00
0.20 -0.10 -33.33% 429.50
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 4,200
Open Interest (OI) 67,200
Change in OI -1,400
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE550.00
0.15 -0.10 -40.00% 429.55
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 1,400
Open Interest (OI) 54,600
Change in OI -1,400
Bid Price 0.15
Offer Price 0.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE520.00
0.35 -0.25 -41.67% 429.35
Previous Close 0.60
Open 0.40
High 0.40
Low 0.20
Vol 92,400
Open Interest (OI) 5,06,800
Change in OI -56,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE540.00
0.25 -0.20 -44.44% 429.45
Previous Close 0.45
Open 0.30
High 0.30
Low 0.25
Vol 2,800
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE530.00
0.25 -0.20 -44.44% 429.45
Previous Close 0.45
Open 0.30
High 0.40
Low 0.25
Vol 26,600
Open Interest (OI) 79,800
Change in OI 1,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE380.00
0.10 -0.10 -50.00% 429.60
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 1,400
Open Interest (OI) 29,400
Change in OI 0
Bid Price 0.10
Offer Price 2.30
Bid Quantity 11,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE510.00
0.35 -0.35 -50.00% 429.35
Previous Close 0.70
Open 0.30
High 0.35
Low 0.30
Vol 12,600
Open Interest (OI) 43,400
Change in OI -5,600
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE420.00
15.00 -18.05 -54.61% 414.70
Previous Close 33.05
Open 10.15
High 16.50
Low 10.15
Vol 11,200
Open Interest (OI) 9,800
Change in OI 0
Bid Price 3.10
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE480.00
0.70 -0.95 -57.58% 429.00
Previous Close 1.65
Open 1.20
High 1.25
Low 0.60
Vol 3,66,800
Open Interest (OI) 2,89,800
Change in OI 9,800
Bid Price 0.60
Offer Price 0.70
Bid Quantity 2,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE490.00
0.50 -0.70 -58.33% 429.20
Previous Close 1.20
Open 0.75
High 0.75
Low 0.50
Vol 78,400
Open Interest (OI) 1,05,000
Change in OI -19,600
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE500.00
0.30 -0.50 -62.50% 429.40
Previous Close 0.80
Open 0.70
High 0.70
Low 0.30
Vol 1,44,200
Open Interest (OI) 2,10,000
Change in OI -70,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE470.00
0.80 -1.65 -67.35% 428.90
Previous Close 2.45
Open 2.00
High 2.00
Low 0.80
Vol 4,41,000
Open Interest (OI) 1,98,800
Change in OI -1,30,200
Bid Price 0.70
Offer Price 0.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE430.00
5.55 -13.90 -71.47% 424.15
Previous Close 19.45
Open 8.95
High 9.40
Low 3.00
Vol 25,200
Open Interest (OI) 18,200
Change in OI 14,000
Bid Price 5.55
Offer Price 19.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE440.00
3.45 -9.30 -72.94% 426.25
Previous Close 12.75
Open 10.05
High 10.05
Low 2.65
Vol 9,28,200
Open Interest (OI) 3,19,200
Change in OI 1,47,000
Bid Price 3.00
Offer Price 3.35
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE460.00
1.10 -3.15 -74.12% 428.60
Previous Close 4.25
Open 4.15
High 4.20
Low 1.10
Vol 7,40,600
Open Interest (OI) 2,31,000
Change in OI -91,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE450.00
1.70 -6.05 -78.06% 428.00
Previous Close 7.75
Open 7.65
High 7.90
Low 1.55
Vol 11,49,400
Open Interest (OI) 2,98,200
Change in OI 70,000
Bid Price 1.70
Offer Price 2.25
Bid Quantity 14,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE580.00
0.10 -0.50 -83.33% 429.60
Previous Close 0.60
Open 0.10
High 0.10
Low 0.10
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE330.00
0.05 -1.50 -96.77% 429.65
Previous Close 1.55
Open 0.05
High 0.05
Low 0.05
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE520.00
7.90 0.00 0.00% 421.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.70
Offer Price 4.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE480.00
44.95 0.00 0.00% 384.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 42.95
Offer Price 69.40
Bid Quantity 4,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE450.00
35.00 -4.80 -12.06% 394.70
Previous Close 39.80
Open 35.00
High 35.00
Low 35.00
Vol 15,400
Open Interest (OI) 0
Change in OI 0
Bid Price 33.35
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE410.00
18.10 -4.55 -20.09% 411.60
Previous Close 22.65
Open 15.00
High 18.10
Low 15.00
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 13.00
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE430.00
24.00 -6.50 -21.31% 405.70
Previous Close 30.50
Open 29.00
High 29.00
Low 24.00
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 21.30
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE420.00
20.00 -6.40 -24.24% 409.70
Previous Close 26.40
Open 20.00
High 20.00
Low 20.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 18.00
Offer Price 25.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE480.00
8.50 -4.45 -34.36% 421.20
Previous Close 12.95
Open 8.50
High 8.50
Low 8.50
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 4.70
Offer Price 9.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE400.00
10.00 -9.25 -48.05% 419.70
Previous Close 19.25
Open 10.00
High 10.00
Low 10.00
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 8.05
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE500.00
4.50 -4.25 -48.57% 425.20
Previous Close 8.75
Open 5.50
High 6.00
Low 3.70
Vol 33,600
Open Interest (OI) 26,600
Change in OI 19,600
Bid Price 4.40
Offer Price 4.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE380.00
5.90 -7.55 -56.13% 423.80
Previous Close 13.45
Open 5.90
High 5.90
Low 5.90
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 2.90
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for TVS Motor Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for TVS Motor Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com