Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
359.15
Change Change %
3.90 1.10%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
359.25
Change Change %
4.55 1.28%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE440.00
1.30 0.25 23.81% 357.85
Previous Close 1.05
Open 1.00
High 1.30
Low 0.90
Vol 10,800
Open Interest (OI) 70,200
Change in OI 5,400
Bid Price 1.00
Offer Price 1.20
Bid Quantity 2,700
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE380.00
31.30 4.80 18.11% 327.85
Previous Close 26.50
Open 31.30
High 31.30
Low 31.30
Vol 2,700
Open Interest (OI) 4,050
Change in OI 0
Bid Price 29.70
Offer Price 31.60
Bid Quantity 16,200
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE420.00
2.00 0.30 17.65% 357.15
Previous Close 1.70
Open 2.00
High 2.00
Low 2.00
Vol 1,350
Open Interest (OI) 6,750
Change in OI 0
Bid Price 1.80
Offer Price 2.50
Bid Quantity 1,350
Offer Quantity 4,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE340.00
27.20 3.00 12.40% 331.95
Previous Close 24.20
Open 27.05
High 27.60
Low 27.05
Vol 4,050
Open Interest (OI) 1,16,100
Change in OI -1,350
Bid Price 25.60
Offer Price 27.60
Bid Quantity 8,100
Offer Quantity 4,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE350.00
21.00 1.45 7.42% 338.15
Previous Close 19.55
Open 22.00
High 22.00
Low 18.50
Vol 45,900
Open Interest (OI) 91,800
Change in OI 2,700
Bid Price 19.45
Offer Price 20.45
Bid Quantity 22,950
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE410.00
2.95 0.20 7.27% 356.20
Previous Close 2.75
Open 3.25
High 3.25
Low 2.95
Vol 25,650
Open Interest (OI) 47,250
Change in OI 4,050
Bid Price 2.55
Offer Price 3.20
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE360.00
15.45 1.00 6.92% 343.70
Previous Close 14.45
Open 17.10
High 17.60
Low 14.50
Vol 99,900
Open Interest (OI) 1,26,900
Change in OI 2,700
Bid Price 15.00
Offer Price 15.75
Bid Quantity 2,700
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE370.00
11.30 0.65 6.10% 347.85
Previous Close 10.65
Open 12.90
High 13.15
Low 10.80
Vol 63,450
Open Interest (OI) 1,40,400
Change in OI -1,350
Bid Price 10.55
Offer Price 11.30
Bid Quantity 6,750
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE400.00
4.15 0.10 2.47% 355.00
Previous Close 4.05
Open 4.55
High 4.90
Low 3.95
Vol 98,550
Open Interest (OI) 1,80,900
Change in OI 5,400
Bid Price 4.05
Offer Price 4.40
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE330.00
33.10 0.55 1.69% 326.05
Previous Close 32.55
Open 34.25
High 35.65
Low 33.10
Vol 4,050
Open Interest (OI) 1,67,400
Change in OI -1,350
Bid Price 32.70
Offer Price 34.65
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE380.00
7.75 0.10 1.31% 351.40
Previous Close 7.65
Open 9.20
High 9.20
Low 7.60
Vol 1,56,600
Open Interest (OI) 1,02,600
Change in OI 21,600
Bid Price 7.55
Offer Price 8.00
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE270.00
50.45 0.00 0.00% 308.70
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 85.65
Offer Price 90.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE270.00
1.50 0.00 0.00% 357.65
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 1.75
Bid Quantity 1,350
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE220.00
1.00 0.00 0.00% 358.15
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 0.10
Offer Price 3.00
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE310.00
47.25 0.00 0.00% 311.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 47.45
Offer Price 51.20
Bid Quantity 27,000
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE390.00
5.70 0.00 0.00% 353.45
Previous Close 5.70
Open 5.70
High 6.75
Low 5.50
Vol 31,050
Open Interest (OI) 62,100
Change in OI 6,750
Bid Price 5.25
Offer Price 6.20
Bid Quantity 1,350
Offer Quantity 4,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE370.00
25.60 0.00 0.00% 333.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,450
Change in OI 0
Bid Price 23.00
Offer Price 24.70
Bid Quantity 10,800
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE400.00
46.50 0.00 0.00% 312.65
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 45.40
Offer Price 47.80
Bid Quantity 17,550
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE280.00
63.55 0.00 0.00% 295.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 75.65
Offer Price 79.65
Bid Quantity 16,200
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE280.00
1.10 0.00 0.00% 358.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,650
Change in OI 0
Bid Price 0.40
Offer Price 1.10
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE260.00
0.85 0.00 0.00% 358.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 0.15
Offer Price 2.15
Bid Quantity 6,750
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE290.00
33.80 0.00 0.00% 325.35
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 66.30
Offer Price 71.60
Bid Quantity 18,900
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE290.00
1.50 0.00 0.00% 357.65
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 1,350
Open Interest (OI) 54,000
Change in OI -1,350
Bid Price 1.00
Offer Price 2.40
Bid Quantity 2,700
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE200.00
0.50 0.00 0.00% 358.65
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 0.10
Offer Price 0.70
Bid Quantity 5,400
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE300.00
55.40 0.00 0.00% 303.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,350
Change in OI 0
Bid Price 57.70
Offer Price 60.30
Bid Quantity 9,450
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE240.00
0.20 0.00 0.00% 358.95
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 0.10
Offer Price 0.45
Bid Quantity 5,400
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE320.00
42.20 -1.95 -4.42% 316.95
Previous Close 44.15
Open 44.00
High 44.00
Low 41.00
Vol 20,250
Open Interest (OI) 72,900
Change in OI 0
Bid Price 40.40
Offer Price 42.60
Bid Quantity 4,050
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE360.00
17.85 -1.85 -9.39% 341.30
Previous Close 19.70
Open 18.30
High 20.45
Low 16.30
Vol 54,000
Open Interest (OI) 31,050
Change in OI 5,400
Bid Price 17.30
Offer Price 17.85
Bid Quantity 4,050
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE350.00
12.90 -1.70 -11.64% 346.25
Previous Close 14.60
Open 12.20
High 15.20
Low 11.95
Vol 97,200
Open Interest (OI) 67,500
Change in OI 5,400
Bid Price 12.40
Offer Price 12.90
Bid Quantity 12,150
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE340.00
9.05 -1.75 -16.20% 350.10
Previous Close 10.80
Open 8.75
High 11.25
Low 8.75
Vol 29,700
Open Interest (OI) 75,600
Change in OI -2,700
Bid Price 9.00
Offer Price 9.55
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
CE430.00
1.90 -0.40 -17.39% 357.25
Previous Close 2.30
Open 1.75
High 1.90
Low 1.70
Vol 22,950
Open Interest (OI) 18,900
Change in OI 0
Bid Price 1.55
Offer Price 3.40
Bid Quantity 1,350
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE330.00
6.25 -1.35 -17.76% 352.90
Previous Close 7.60
Open 6.60
High 7.80
Low 5.95
Vol 63,450
Open Interest (OI) 1,90,350
Change in OI 14,850
Bid Price 6.10
Offer Price 6.70
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE320.00
4.25 -0.95 -18.27% 354.90
Previous Close 5.20
Open 4.45
High 5.45
Low 4.00
Vol 59,400
Open Interest (OI) 99,900
Change in OI -8,100
Bid Price 4.25
Offer Price 4.60
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE310.00
2.90 -0.85 -22.67% 356.25
Previous Close 3.75
Open 5.85
High 5.85
Low 2.75
Vol 27,000
Open Interest (OI) 58,050
Change in OI 4,050
Bid Price 2.90
Offer Price 3.35
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE300.00
1.85 -0.65 -26.00% 357.30
Previous Close 2.50
Open 2.00
High 2.30
Low 1.80
Vol 35,100
Open Interest (OI) 1,89,000
Change in OI 5,400
Bid Price 1.90
Offer Price 2.05
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
25-06-2020
OPTSTK
PE420.00
63.45 -50.00 -44.07% 295.70
Previous Close 113.45
Open 63.45
High 63.45
Low 63.45
Vol 1,350
Open Interest (OI) 1,350
Change in OI 0
Bid Price 62.20
Offer Price 66.10
Bid Quantity 10,800
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-07-2020
OPTSTK
CE300.00
67.55 0.00 0.00% 291.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,200
Change in OI 0
Bid Price 56.35
Offer Price 65.95
Bid Quantity 22,400
Offer Quantity 19,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-07-2020
OPTSTK
CE290.00
67.75 0.00 0.00% 291.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,400
Change in OI 0
Bid Price 65.40
Offer Price 74.30
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-07-2020
OPTSTK
CE310.00
57.85 0.00 0.00% 301.30
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 49.00
Offer Price 58.60
Bid Quantity 22,400
Offer Quantity 19,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
27-08-2020
OPTSTK
PE190.00
2.20 0.00 0.00% 356.95
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 0.10
Offer Price 3.00
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