Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
455.50
Change Change %
33.15 7.85%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
455.25
Change Change %
33.00 7.82%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE480.00
11.70 5.70 95.00% 443.80
Previous Close 6.00
Open 6.95
High 16.50
Low 6.95
Vol 23,56,200
Open Interest (OI) 1,96,000
Change in OI 1,66,600
Bid Price 11.05
Offer Price 11.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE460.00
18.85 8.80 87.56% 436.65
Previous Close 10.05
Open 11.95
High 25.00
Low 11.35
Vol 35,67,200
Open Interest (OI) 2,40,800
Change in OI 1,83,400
Bid Price 18.45
Offer Price 18.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE450.00
23.50 10.70 83.59% 432.00
Previous Close 12.80
Open 12.50
High 30.35
Low 12.50
Vol 31,59,800
Open Interest (OI) 1,41,400
Change in OI 64,400
Bid Price 22.15
Offer Price 23.60
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE500.00
7.30 3.15 75.90% 448.20
Previous Close 4.15
Open 4.40
High 10.60
Low 3.80
Vol 29,45,600
Open Interest (OI) 3,78,000
Change in OI 2,92,600
Bid Price 7.20
Offer Price 8.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE440.00
28.05 11.95 74.22% 427.45
Previous Close 16.10
Open 17.95
High 35.85
Low 17.75
Vol 15,06,400
Open Interest (OI) 1,26,000
Change in OI 60,200
Bid Price 27.70
Offer Price 28.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE430.00
35.35 14.85 72.44% 420.15
Previous Close 20.50
Open 21.95
High 42.65
Low 21.95
Vol 4,03,200
Open Interest (OI) 65,800
Change in OI -4,200
Bid Price 33.85
Offer Price 35.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE420.00
39.15 13.20 50.87% 416.35
Previous Close 25.95
Open 30.55
High 44.85
Low 30.55
Vol 47,600
Open Interest (OI) 14,000
Change in OI 5,600
Bid Price 39.65
Offer Price 47.75
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE360.00
68.00 0.00 0.00% 387.50
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 85.45
Offer Price 102.65
Bid Quantity 36,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE480.00
39.00 -5.95 -13.24% 416.50
Previous Close 44.95
Open 39.00
High 39.00
Low 39.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 22.05
Offer Price 44.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE500.00
54.55 -13.45 -19.78% 400.95
Previous Close 68.00
Open 53.00
High 54.55
Low 53.00
Vol 21,000
Open Interest (OI) 18,200
Change in OI 0
Bid Price 44.00
Offer Price 59.55
Bid Quantity 7,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE470.00
36.90 -13.50 -26.79% 418.60
Previous Close 50.40
Open 36.75
High 36.90
Low 36.75
Vol 2,800
Open Interest (OI) 0
Change in OI 0
Bid Price 29.05
Offer Price 35.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE410.00
46.40 -29.75 -39.07% 409.10
Previous Close 76.15
Open 39.15
High 46.40
Low 39.15
Vol 5,600
Open Interest (OI) 1,400
Change in OI 0
Bid Price 44.00
Offer Price 51.40
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE450.00
20.00 -13.00 -39.39% 435.50
Previous Close 33.00
Open 29.95
High 30.10
Low 18.50
Vol 15,05,000
Open Interest (OI) 2,07,200
Change in OI 0
Bid Price 20.00
Offer Price 20.50
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE460.00
25.50 -19.45 -43.27% 430.00
Previous Close 44.95
Open 27.05
High 29.30
Low 23.05
Vol 1,98,800
Open Interest (OI) 29,400
Change in OI 0
Bid Price 23.10
Offer Price 26.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE410.00
6.85 -5.65 -45.20% 448.65
Previous Close 12.50
Open 11.45
High 12.20
Low 6.50
Vol 3,85,000
Open Interest (OI) 49,000
Change in OI 0
Bid Price 6.80
Offer Price 6.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE520.00
4.30 -3.60 -45.57% 451.20
Previous Close 7.90
Open 6.00
High 6.50
Low 4.25
Vol 1,19,000
Open Interest (OI) 54,600
Change in OI 0
Bid Price 4.25
Offer Price 4.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE440.00
16.10 -15.90 -49.69% 439.40
Previous Close 32.00
Open 23.75
High 25.30
Low 14.30
Vol 23,15,600
Open Interest (OI) 2,49,200
Change in OI 2,43,600
Bid Price 15.45
Offer Price 16.20
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE430.00
12.10 -15.00 -55.35% 443.40
Previous Close 27.10
Open 20.10
High 20.45
Low 11.10
Vol 10,03,800
Open Interest (OI) 1,28,800
Change in OI 1,03,600
Bid Price 11.55
Offer Price 12.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE420.00
9.30 -12.30 -56.94% 446.20
Previous Close 21.60
Open 19.05
High 19.05
Low 8.55
Vol 9,39,400
Open Interest (OI) 1,49,800
Change in OI 1,37,200
Bid Price 9.05
Offer Price 9.30
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE400.00
5.00 -7.45 -59.84% 450.50
Previous Close 12.45
Open 10.05
High 10.05
Low 4.70
Vol 14,58,800
Open Interest (OI) 2,35,200
Change in OI 1,83,400
Bid Price 4.80
Offer Price 5.00
Bid Quantity 2,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE380.00
2.40 -4.05 -62.79% 453.10
Previous Close 6.45
Open 5.50
High 5.50
Low 2.05
Vol 2,43,600
Open Interest (OI) 86,800
Change in OI 54,600
Bid Price 2.20
Offer Price 2.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE470.00
14.80 -29.75 -66.78% 440.70
Previous Close 44.55
Open 11.30
High 20.25
Low 11.00
Vol 7,61,600
Open Interest (OI) 78,400
Change in OI 0
Bid Price 14.60
Offer Price 15.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE360.00
1.25 -3.30 -72.53% 454.25
Previous Close 4.55
Open 0.70
High 2.50
Low 0.70
Vol 29,400
Open Interest (OI) 18,200
Change in OI 11,200
Bid Price 1.25
Offer Price 2.00
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE390.00
2.70 -7.30 -73.00% 452.80
Previous Close 10.00
Open 4.35
High 7.10
Low 2.50
Vol 35,000
Open Interest (OI) 9,800
Change in OI 0
Bid Price 3.10
Offer Price 6.50
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE490.00
9.10 -27.60 -75.20% 446.40
Previous Close 36.70
Open 7.00
High 12.90
Low 6.20
Vol 1,76,400
Open Interest (OI) 43,400
Change in OI 0
Bid Price 8.25
Offer Price 10.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE330.00
1.00 -3.35 -77.01% 454.50
Previous Close 4.35
Open 1.00
High 1.00
Low 1.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.70
Offer Price 2.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE510.00
5.40 -24.60 -82.00% 450.10
Previous Close 30.00
Open 5.75
High 8.00
Low 5.25
Vol 65,800
Open Interest (OI) 25,200
Change in OI 0
Bid Price 5.25
Offer Price 5.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE550.00
2.90 -16.80 -85.28% 452.60
Previous Close 19.70
Open 2.50
High 3.20
Low 2.35
Vol 12,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 1.65
Offer Price 2.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE540.00
2.15 -19.80 -90.21% 453.35
Previous Close 21.95
Open 2.00
High 3.65
Low 2.00
Vol 37,800
Open Interest (OI) 19,600
Change in OI 0
Bid Price 2.10
Offer Price 2.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE580.00
0.85 -13.30 -93.99% 454.65
Previous Close 14.15
Open 1.00
High 1.45
Low 0.65
Vol 50,400
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.70
Offer Price 0.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
31-12-2020
OPTSTK
CE500.00
10.00 -13.95 -58.25% 445.50
Previous Close 23.95
Open 10.00
High 10.00
Low 10.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 11.00
Offer Price 21.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
31-12-2020
OPTSTK
CE520.00
7.90 -11.25 -58.75% 447.60
Previous Close 19.15
Open 7.90
High 7.90
Low 7.90
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 8.35
Offer Price 17.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
31-12-2020
OPTSTK
PE400.00
9.00 -16.95 -65.32% 446.50
Previous Close 25.95
Open 9.00
High 9.00
Low 9.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 9.05
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
31-12-2020
OPTSTK
PE380.00
5.90 -12.75 -68.36% 449.60
Previous Close 18.65
Open 5.90
High 5.90
Low 5.90
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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