Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
252.95
Change Change %
-26.20 -9.39%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
252.85
Change Change %
-25.10 -9.03%

Updated:03 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
PE240.00
17.10 17.05 34100.00% 235.85
Previous Close 0.05
Open 17.10
High 17.10
Low 17.10
Vol 2,700
Open Interest (OI) 1,350
Change in OI 0
Bid Price 11.05
Offer Price 17.95
Bid Quantity 2,700
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE220.00
9.90 9.85 19700.00% 243.05
Previous Close 0.05
Open 8.95
High 10.30
Low 8.95
Vol 14,850
Open Interest (OI) 8,100
Change in OI 0
Bid Price 4.10
Offer Price 12.00
Bid Quantity 2,700
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE210.00
7.00 6.95 13900.00% 245.95
Previous Close 0.05
Open 6.20
High 7.00
Low 6.20
Vol 2,700
Open Interest (OI) 1,350
Change in OI 0
Bid Price 3.50
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
PE230.00
13.00 8.00 160.00% 239.95
Previous Close 5.00
Open 12.70
High 13.00
Low 12.70
Vol 2,700
Open Interest (OI) 4,050
Change in OI 0
Bid Price 8.00
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
PE250.00
24.95 8.45 51.21% 228.00
Previous Close 16.50
Open 19.05
High 24.95
Low 17.45
Vol 55,350
Open Interest (OI) 27,000
Change in OI 6,750
Bid Price 21.40
Offer Price 25.00
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
27.20 7.25 36.34% 225.75
Previous Close 19.95
Open 20.00
High 27.20
Low 20.00
Vol 21,600
Open Interest (OI) 18,900
Change in OI 9,450
Bid Price 25.80
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
PE270.00
31.00 6.00 24.00% 221.95
Previous Close 25.00
Open 32.45
High 32.45
Low 31.00
Vol 2,700
Open Interest (OI) 10,800
Change in OI 0
Bid Price 29.35
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE280.00
37.05 6.60 21.67% 215.90
Previous Close 30.45
Open 34.70
High 39.90
Low 32.50
Vol 18,900
Open Interest (OI) 16,200
Change in OI 0
Bid Price 37.75
Offer Price 46.45
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE300.00
52.30 8.90 20.51% 200.65
Previous Close 43.40
Open 49.00
High 55.10
Low 49.00
Vol 10,800
Open Interest (OI) 27,000
Change in OI 4,050
Bid Price 51.60
Offer Price 59.95
Bid Quantity 5,400
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% 249.95
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 0.50
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% 207.55
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 68.25
Offer Price 88.40
Bid Quantity 5,400
Offer Quantity 31,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE340.00
8.00 0.00 0.00% 244.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,350
Change in OI 0
Bid Price 1.65
Offer Price 8.90
Bid Quantity 1,350
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE380.00
5.15 0.00 0.00% 247.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.70
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
CE370.00
15.00 0.00 0.00% 237.95
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 1.10
Offer Price 7.15
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% 172.95
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 142.10
Offer Price 155.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE500.00
0.50 0.00 0.00% 252.45
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 0.15
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
PE290.00
30.40 0.00 0.00% 222.55
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 42.15
Offer Price 57.40
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE440.00
80.00 0.00 0.00% 172.95
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 157.50
Offer Price 206.60
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% 247.35
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 0.25
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
CE350.00
8.00 0.00 0.00% 244.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,350
Change in OI 0
Bid Price 1.00
Offer Price 8.40
Bid Quantity 1,350
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE310.00
7.90 -6.60 -45.52% 245.05
Previous Close 14.50
Open 8.35
High 8.60
Low 7.90
Vol 6,750
Open Interest (OI) 6,750
Change in OI 4,050
Bid Price 4.00
Offer Price 9.20
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE320.00
5.45 -5.70 -51.12% 247.50
Previous Close 11.15
Open 9.45
High 9.45
Low 5.05
Vol 58,050
Open Interest (OI) 55,350
Change in OI 36,450
Bid Price 5.00
Offer Price 6.05
Bid Quantity 1,350
Offer Quantity 4,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE280.00
11.60 -12.40 -51.67% 241.35
Previous Close 24.00
Open 14.95
High 15.95
Low 11.60
Vol 22,950
Open Interest (OI) 13,500
Change in OI 10,800
Bid Price 9.00
Offer Price 15.00
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE290.00
12.35 -15.15 -55.09% 240.60
Previous Close 27.50
Open 14.50
High 14.50
Low 12.35
Vol 2,700
Open Interest (OI) 10,800
Change in OI 2,700
Bid Price 3.00
Offer Price 13.25
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE300.00
7.90 -9.80 -55.37% 245.05
Previous Close 17.70
Open 14.40
High 14.70
Low 7.90
Vol 67,500
Open Interest (OI) 40,500
Change in OI 4,050
Bid Price 7.25
Offer Price 8.20
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE400.00
1.00 -2.00 -66.67% 251.95
Previous Close 3.00
Open 1.00
High 1.15
Low 0.85
Vol 9,450
Open Interest (OI) 12,150
Change in OI 1,350
Bid Price 1.00
Offer Price 1.45
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE360.00
2.40 -5.65 -70.19% 250.55
Previous Close 8.05
Open 4.30
High 4.30
Low 2.40
Vol 4,050
Open Interest (OI) 25,650
Change in OI 2,700
Bid Price 2.70
Offer Price 3.50
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE260.00
20.90 -186.65 -89.93% 232.05
Previous Close 207.55
Open 20.90
High 20.90
Low 20.90
Vol 1,350
Open Interest (OI) 0
Change in OI 0
Bid Price 18.30
Offer Price 26.80
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE270.00
14.60 -188.80 -92.82% 238.35
Previous Close 203.40
Open 14.60
High 14.60
Low 14.60
Vol 1,350
Open Interest (OI) 0
Change in OI 0
Bid Price 7.00
Offer Price 30.25
Bid Quantity 31,050
Offer Quantity 2,700

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