Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
451.95
Change Change %
-2.90 -0.64%

Updated:20 Oct, 2020, 12:49 PM IST

BSE
451.60
Change Change %
-3.15 -0.69%

Updated:20 Oct, 2020, 12:54 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE430.00
5.30 0.15 2.91% 446.65
Previous Close 5.15
Open 4.55
High 5.30
Low 4.15
Vol 18,200
Open Interest (OI) 71,400
Change in OI -1,400
Bid Price 5.35
Offer Price 5.55
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE450.00
11.90 0.15 1.28% 440.05
Previous Close 11.75
Open 11.35
High 12.35
Low 9.10
Vol 44,800
Open Interest (OI) 1,19,000
Change in OI 5,600
Bid Price 12.10
Offer Price 12.65
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE330.00
102.00 0.00 0.00% 349.95
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 110.35
Offer Price 141.65
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE330.00
1.55 0.00 0.00% 450.40
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 0.05
Offer Price 1.00
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE580.00
0.60 0.00 0.00% 451.35
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 0.20
Offer Price 0.70
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE430.00
46.90 0.00 0.00% 405.05
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 16.20
Offer Price 35.65
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE390.00
1.35 0.00 0.00% 450.60
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 0.10
Offer Price 3.10
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE380.00
0.40 0.00 0.00% 451.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.55
Offer Price 1.95
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE370.00
3.40 0.00 0.00% 448.55
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 1.90
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE280.00
0.10 0.00 0.00% 451.85
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 0.25
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE500.00
65.00 0.00 0.00% 386.95
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 39.90
Offer Price 56.35
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE440.00
23.05 0.00 0.00% 428.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,55,400
Change in OI 0
Bid Price 12.10
Offer Price 27.30
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE420.00
55.90 0.00 0.00% 396.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 27.15
Offer Price 43.60
Bid Quantity 9,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE510.00
2.40 0.00 0.00% 449.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 65,800
Change in OI 0
Bid Price 1.10
Offer Price 2.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE460.00
16.40 -0.10 -0.61% 435.55
Previous Close 16.50
Open 14.80
High 16.40
Low 14.00
Vol 11,200
Open Interest (OI) 1,14,800
Change in OI 1,400
Bid Price 17.50
Offer Price 18.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE450.00
15.80 -2.20 -12.22% 436.15
Previous Close 18.00
Open 16.50
High 18.70
Low 15.80
Vol 9,800
Open Interest (OI) 25,200
Change in OI 0
Bid Price 14.95
Offer Price 16.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE410.00
2.10 -0.30 -12.50% 449.85
Previous Close 2.40
Open 2.10
High 2.10
Low 2.10
Vol 1,400
Open Interest (OI) 22,400
Change in OI 0
Bid Price 1.90
Offer Price 2.35
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE480.00
28.70 -4.20 -12.77% 423.25
Previous Close 32.90
Open 29.65
High 29.65
Low 28.70
Vol 5,600
Open Interest (OI) 23,800
Change in OI 1,400
Bid Price 30.95
Offer Price 35.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE460.00
10.95 -1.70 -13.44% 441.00
Previous Close 12.65
Open 12.05
High 14.05
Low 10.55
Vol 2,46,400
Open Interest (OI) 1,94,600
Change in OI 29,400
Bid Price 10.45
Offer Price 10.85
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE470.00
19.65 -3.15 -13.82% 432.30
Previous Close 22.80
Open 20.15
High 20.15
Low 19.65
Vol 2,800
Open Interest (OI) 1,13,400
Change in OI -1,400
Bid Price 22.75
Offer Price 24.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE570.00
0.30 -0.05 -14.29% 451.65
Previous Close 0.35
Open 0.25
High 0.35
Low 0.25
Vol 12,600
Open Interest (OI) 70,000
Change in OI -5,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE440.00
6.75 -1.15 -14.56% 445.20
Previous Close 7.90
Open 6.55
High 7.25
Low 6.15
Vol 22,400
Open Interest (OI) 1,24,600
Change in OI 1,400
Bid Price 8.20
Offer Price 8.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE420.00
2.65 -0.50 -15.87% 449.30
Previous Close 3.15
Open 3.40
High 3.40
Low 2.55
Vol 9,800
Open Interest (OI) 1,09,200
Change in OI 4,200
Bid Price 3.25
Offer Price 3.55
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE540.00
0.75 -0.15 -16.67% 451.20
Previous Close 0.90
Open 0.75
High 0.75
Low 0.75
Vol 1,400
Open Interest (OI) 67,200
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE480.00
5.10 -1.10 -17.74% 446.85
Previous Close 6.20
Open 6.20
High 6.60
Low 5.00
Vol 1,69,400
Open Interest (OI) 3,29,000
Change in OI -5,600
Bid Price 5.05
Offer Price 5.15
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE490.00
3.60 -0.80 -18.18% 448.35
Previous Close 4.40
Open 4.05
High 4.60
Low 3.40
Vol 1,52,600
Open Interest (OI) 1,35,800
Change in OI -21,000
Bid Price 3.40
Offer Price 3.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE470.00
7.10 -1.75 -19.77% 444.85
Previous Close 8.85
Open 9.50
High 9.65
Low 7.10
Vol 96,600
Open Interest (OI) 1,45,600
Change in OI 4,200
Bid Price 7.15
Offer Price 7.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE500.00
2.50 -0.65 -20.63% 449.45
Previous Close 3.15
Open 3.20
High 3.30
Low 2.35
Vol 1,06,400
Open Interest (OI) 3,19,200
Change in OI -9,800
Bid Price 2.35
Offer Price 2.50
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE530.00
1.05 -0.35 -25.00% 450.90
Previous Close 1.40
Open 1.10
High 1.20
Low 1.00
Vol 22,400
Open Interest (OI) 96,600
Change in OI 8,400
Bid Price 0.85
Offer Price 1.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE550.00
0.60 -0.20 -25.00% 451.35
Previous Close 0.80
Open 0.70
High 0.70
Low 0.50
Vol 18,200
Open Interest (OI) 64,400
Change in OI -15,400
Bid Price 0.50
Offer Price 0.60
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE400.00
1.00 -0.35 -25.93% 450.95
Previous Close 1.35
Open 0.70
High 1.00
Low 0.70
Vol 4,200
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.70
Offer Price 1.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE560.00
0.40 -0.15 -27.27% 451.55
Previous Close 0.55
Open 0.55
High 0.60
Low 0.40
Vol 22,400
Open Interest (OI) 81,200
Change in OI -15,400
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE520.00
1.30 -0.55 -29.73% 450.65
Previous Close 1.85
Open 1.50
High 1.80
Low 1.25
Vol 61,600
Open Interest (OI) 5,74,000
Change in OI 4,200
Bid Price 1.30
Offer Price 1.50
Bid Quantity 32,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE520.00
7.90 0.00 0.00% 444.05
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 15.00
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE500.00
12.60 0.00 0.00% 439.35
Previous Close 12.60
Open 12.60
High 12.60
Low 12.60
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 4.85
Offer Price 11.80
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