Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
279.15
Change Change %
-18.40 -6.18%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
277.95
Change Change %
-18.95 -6.38%

Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE270.00
25.00 0.00 0.00% 254.15
Previous Close 25.00
Open 23.00
High 26.10
Low 23.00
Vol 8,100
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.00
Offer Price 25.80
Bid Quantity 0
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE450.00
3.00 0.00 0.00% 276.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 1,350
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE320.00
45.40 0.00 0.00% 233.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 51.45
Offer Price 62.45
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE310.00
14.50 0.00 0.00% 264.65
Previous Close 14.50
Open 14.50
High 14.50
Low 14.50
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.85
Offer Price 15.45
Bid Quantity 31,050
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE340.00
8.00 0.00 0.00% 271.15
Previous Close 8.00
Open 8.55
High 8.55
Low 8.00
Vol 2,700
Open Interest (OI) 1,350
Change in OI 0
Bid Price 4.10
Offer Price 0.00
Bid Quantity 1,350
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE380.00
5.15 0.00 0.00% 274.00
Previous Close 5.15
Open 5.15
High 5.15
Low 5.15
Vol 13,500
Open Interest (OI) 27,000
Change in OI 0
Bid Price 1.40
Offer Price 7.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE370.00
15.00 0.00 0.00% 264.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.90
Offer Price 9.90
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE230.00
5.00 0.00 0.00% 274.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 7.80
Offer Price 0.00
Bid Quantity 1,350
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE400.00
3.00 0.00 0.00% 276.15
Previous Close 3.00
Open 4.25
High 4.25
Low 3.00
Vol 2,700
Open Interest (OI) 10,800
Change in OI 0
Bid Price 2.05
Offer Price 4.00
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE400.00
80.00 0.00 0.00% 199.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 120.90
Offer Price 134.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE280.00
24.00 0.00 0.00% 255.15
Previous Close 24.00
Open 24.00
High 24.00
Low 24.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 23.90
Offer Price 25.30
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE500.00
0.50 0.00 0.00% 278.65
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 1,350
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 0.80
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE260.00
19.95 0.00 0.00% 259.20
Previous Close 19.95
Open 17.45
High 22.00
Low 17.45
Vol 9,450
Open Interest (OI) 9,450
Change in OI 0
Bid Price 0.00
Offer Price 30.25
Bid Quantity 0
Offer Quantity 31,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE360.00
8.05 0.00 0.00% 271.10
Previous Close 8.05
Open 8.05
High 8.05
Low 8.05
Vol 13,500
Open Interest (OI) 22,950
Change in OI 0
Bid Price 4.35
Offer Price 10.05
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE290.00
27.50 0.00 0.00% 251.65
Previous Close 27.50
Open 21.30
High 27.50
Low 21.30
Vol 8,100
Open Interest (OI) 8,100
Change in OI 0
Bid Price 2.10
Offer Price 21.45
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE290.00
30.40 0.00 0.00% 248.75
Previous Close 30.40
Open 30.45
High 30.45
Low 30.40
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 30.50
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE440.00
80.00 0.00 0.00% 199.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,050
Change in OI 0
Bid Price 140.00
Offer Price 189.65
Bid Quantity 31,050
Offer Quantity 31,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE420.00
5.60 0.00 0.00% 273.55
Previous Close 5.60
Open 5.60
High 5.60
Low 5.60
Vol 2,700
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 3.95
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE250.00
16.50 0.00 0.00% 262.65
Previous Close 16.50
Open 16.30
High 17.60
Low 14.20
Vol 31,050
Open Interest (OI) 20,250
Change in OI 0
Bid Price 16.00
Offer Price 18.00
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE350.00
8.00 0.00 0.00% 271.15
Previous Close 8.00
Open 8.00
High 8.00
Low 8.00
Vol 1,350
Open Interest (OI) 1,350
Change in OI 0
Bid Price 5.00
Offer Price 10.55
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE300.00
43.40 0.00 0.00% 235.75
Previous Close 43.40
Open 39.00
High 45.50
Low 39.00
Vol 22,950
Open Interest (OI) 22,950
Change in OI 0
Bid Price 41.70
Offer Price 44.45
Bid Quantity 2,700
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE300.00
17.65 -0.05 -0.28% 261.50
Previous Close 17.70
Open 29.00
High 29.00
Low 14.10
Vol 83,700
Open Interest (OI) 36,450
Change in OI 0
Bid Price 17.00
Offer Price 17.80
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE280.00
29.85 -0.60 -1.97% 249.30
Previous Close 30.45
Open 26.00
High 34.95
Low 26.00
Vol 27,000
Open Interest (OI) 16,200
Change in OI 0
Bid Price 29.05
Offer Price 31.35
Bid Quantity 2,700
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE320.00
4.20 -6.95 -62.33% 274.95
Previous Close 11.15
Open 8.75
High 16.45
Low 4.20
Vol 21,600
Open Interest (OI) 18,900
Change in OI 0
Bid Price 7.60
Offer Price 12.55
Bid Quantity 1,350
Offer Quantity 1,350

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