Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
447.95
Change Change %
-9.35 -2.04%

Updated:21 Sep, 2020, 15:29 PM IST

BSE
447.90
Change Change %
-8.80 -1.93%

Updated:21 Sep, 2020, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE460.00
17.55 5.50 45.64% 430.40
Previous Close 12.05
Open 14.55
High 17.55
Low 11.00
Vol 1,80,600
Open Interest (OI) 57,400
Change in OI 2,800
Bid Price 14.80
Offer Price 21.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE440.00
6.10 1.85 43.53% 441.85
Previous Close 4.25
Open 4.20
High 6.25
Low 2.85
Vol 2,45,000
Open Interest (OI) 96,600
Change in OI -23,800
Bid Price 5.95
Offer Price 12.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE400.00
0.85 0.25 41.67% 447.10
Previous Close 0.60
Open 0.50
High 1.00
Low 0.50
Vol 18,200
Open Interest (OI) 1,35,800
Change in OI -15,400
Bid Price 0.55
Offer Price 2.10
Bid Quantity 1,400
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE480.00
29.90 7.25 32.01% 418.05
Previous Close 22.65
Open 29.25
High 32.25
Low 29.25
Vol 7,000
Open Interest (OI) 12,600
Change in OI 0
Bid Price 26.25
Offer Price 41.85
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE430.00
3.30 0.60 22.22% 444.65
Previous Close 2.70
Open 2.50
High 3.40
Low 1.50
Vol 85,400
Open Interest (OI) 64,400
Change in OI -2,800
Bid Price 3.25
Offer Price 3.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE420.00
1.80 0.30 20.00% 446.15
Previous Close 1.50
Open 2.20
High 2.20
Low 0.80
Vol 63,000
Open Interest (OI) 1,00,800
Change in OI -5,600
Bid Price 1.50
Offer Price 2.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE500.00
52.00 7.95 18.05% 395.95
Previous Close 44.05
Open 52.00
High 52.00
Low 52.00
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 47.95
Offer Price 56.05
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE450.00
8.50 0.95 12.58% 439.45
Previous Close 7.55
Open 7.90
High 17.90
Low 5.00
Vol 1,51,200
Open Interest (OI) 51,800
Change in OI -5,600
Bid Price 9.80
Offer Price 10.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE470.00
20.70 1.70 8.95% 427.25
Previous Close 19.00
Open 20.75
High 20.75
Low 20.70
Vol 2,800
Open Interest (OI) 21,000
Change in OI -1,400
Bid Price 24.20
Offer Price 27.80
Bid Quantity 4,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE330.00
117.00 0.00 0.00% 330.95
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 104.90
Offer Price 135.50
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE410.00
39.70 0.00 0.00% 408.25
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 29.65
Offer Price 47.65
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE410.00
1.00 0.00 0.00% 446.95
Previous Close 1.00
Open 0.90
High 1.00
Low 0.65
Vol 8,400
Open Interest (OI) 26,600
Change in OI -1,400
Bid Price 1.25
Offer Price 1.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE490.00
62.60 0.00 0.00% 385.35
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 37.95
Offer Price 52.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE370.00
4.60 0.00 0.00% 443.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE400.00
59.70 0.00 0.00% 388.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 39.85
Offer Price 52.45
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE280.00
1.65 0.00 0.00% 446.30
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 0.45
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE360.00
0.20 0.00 0.00% 447.75
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 1.00
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE420.00
32.90 0.00 0.00% 415.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 20.30
Offer Price 37.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE390.00
0.30 -0.10 -25.00% 447.65
Previous Close 0.40
Open 0.30
High 0.30
Low 0.30
Vol 1,400
Open Interest (OI) 50,400
Change in OI 0
Bid Price 0.10
Offer Price 3.05
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE440.00
15.20 -7.85 -34.06% 432.75
Previous Close 23.05
Open 17.50
High 19.10
Low 15.20
Vol 33,600
Open Interest (OI) 1,00,800
Change in OI -16,800
Bid Price 12.50
Offer Price 17.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE490.00
1.75 -1.20 -40.68% 446.20
Previous Close 2.95
Open 2.80
High 2.85
Low 1.50
Vol 1,73,600
Open Interest (OI) 1,38,600
Change in OI -26,600
Bid Price 0.65
Offer Price 1.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE520.00
0.50 -0.35 -41.18% 447.45
Previous Close 0.85
Open 0.30
High 0.60
Low 0.30
Vol 35,000
Open Interest (OI) 93,800
Change in OI -18,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE430.00
21.00 -14.95 -41.59% 426.95
Previous Close 35.95
Open 21.00
High 21.00
Low 21.00
Vol 2,800
Open Interest (OI) 23,800
Change in OI 0
Bid Price 18.00
Offer Price 24.20
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE540.00
0.30 -0.25 -45.45% 447.65
Previous Close 0.55
Open 0.25
High 0.40
Low 0.20
Vol 9,800
Open Interest (OI) 37,800
Change in OI -5,600
Bid Price 0.30
Offer Price 0.35
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE460.00
5.55 -4.85 -46.63% 442.40
Previous Close 10.40
Open 9.90
High 9.90
Low 5.00
Vol 6,13,200
Open Interest (OI) 1,89,000
Change in OI -5,600
Bid Price 5.05
Offer Price 6.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE450.00
8.50 -7.65 -47.37% 439.45
Previous Close 16.15
Open 7.75
High 12.30
Low 7.75
Vol 67,200
Open Interest (OI) 84,000
Change in OI -22,400
Bid Price 7.70
Offer Price 8.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE500.00
1.00 -1.00 -50.00% 446.95
Previous Close 2.00
Open 1.50
High 1.75
Low 0.85
Vol 3,68,200
Open Interest (OI) 3,45,800
Change in OI -65,800
Bid Price 0.85
Offer Price 1.15
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE480.00
2.00 -2.40 -54.55% 445.95
Previous Close 4.40
Open 3.90
High 4.35
Low 2.00
Vol 7,63,000
Open Interest (OI) 6,02,000
Change in OI -36,400
Bid Price 2.00
Offer Price 2.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE470.00
3.05 -3.70 -54.81% 444.90
Previous Close 6.75
Open 6.45
High 6.45
Low 2.55
Vol 6,28,600
Open Interest (OI) 3,41,600
Change in OI -46,200
Bid Price 3.05
Offer Price 3.15
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE380.00
0.05 -0.10 -66.67% 447.90
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 15,400
Open Interest (OI) 37,800
Change in OI -5,600
Bid Price 0.05
Offer Price 0.25
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE510.00
0.45 -0.90 -66.67% 447.50
Previous Close 1.35
Open 0.75
High 0.85
Low 0.45
Vol 30,800
Open Interest (OI) 50,400
Change in OI -12,600
Bid Price 0.35
Offer Price 1.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE530.00
0.35 -2.65 -88.33% 447.60
Previous Close 3.00
Open 0.60
High 0.60
Low 0.35
Vol 9,800
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE430.00
18.00 2.00 12.50% 429.95
Previous Close 16.00
Open 18.00
High 18.00
Low 18.00
Vol 1,400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 15.40
Offer Price 27.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE450.00
29.55 0.00 0.00% 418.40
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE460.00
30.00 0.00 0.00% 417.95
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 10.00
Offer Price 27.10
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
11.00 0.00 0.00% 436.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 5.25
Offer Price 10.45
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
14.00 0.00 0.00% 433.95
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 3.00
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE480.00
15.10 -3.30 -17.93% 432.85
Previous Close 18.40
Open 15.10
High 15.10
Low 15.10
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 16.20
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE490.00
12.00 -4.30 -26.38% 435.95
Previous Close 16.30
Open 12.00
High 12.00
Low 12.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE500.00
8.10 -9.80 -54.75% 439.85
Previous Close 17.90
Open 11.00
High 11.00
Low 8.00
Vol 9,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.20
Offer Price 11.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE450.00
24.50 -44.35 -64.42% 423.45
Previous Close 68.85
Open 26.00
High 26.00
Low 24.50
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 25.15
Offer Price 37.15
Bid Quantity 1,400
Offer Quantity 1,400

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