Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
444.65
Change Change %
2.25 0.51%

Updated:23 Oct, 2020, 15:58 PM IST

BSE
444.10
Change Change %
1.55 0.35%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE540.00
0.45 0.15 50.00% 444.20
Previous Close 0.30
Open 0.45
High 0.45
Low 0.45
Vol 8,400
Open Interest (OI) 57,400
Change in OI 0
Bid Price 0.25
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
CE560.00
0.30 0.05 20.00% 444.35
Previous Close 0.25
Open 0.35
High 0.35
Low 0.30
Vol 2,800
Open Interest (OI) 68,600
Change in OI -2,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE470.00
24.65 0.65 2.71% 420.00
Previous Close 24.00
Open 24.65
High 24.65
Low 24.65
Vol 1,400
Open Interest (OI) 1,03,600
Change in OI 0
Bid Price 24.70
Offer Price 32.55
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE330.00
102.00 0.00 0.00% 342.65
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 100.50
Offer Price 131.35
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% 443.10
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 0.35
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
7.60 0.00 0.00% 437.05
Previous Close 7.60
Open 7.90
High 10.50
Low 6.05
Vol 9,56,200
Open Interest (OI) 2,31,000
Change in OI 81,200
Bid Price 7.35
Offer Price 7.65
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE580.00
0.60 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 0.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE390.00
1.35 0.00 0.00% 443.30
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 0.15
Offer Price 2.20
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
0.20 0.00 0.00% 444.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,400
Change in OI 0
Bid Price 0.10
Offer Price 2.80
Bid Quantity 4,200
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% 441.25
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 0.45
Bid Quantity 4,200
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% 444.55
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
CE570.00
0.05 0.00 0.00% 444.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,800
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE500.00
65.00 0.00 0.00% 379.65
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 48.80
Offer Price 61.40
Bid Quantity 11,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE440.00
12.65 0.00 0.00% 432.00
Previous Close 12.65
Open 13.00
High 16.55
Low 11.15
Vol 71,400
Open Interest (OI) 1,73,600
Change in OI -1,400
Bid Price 12.40
Offer Price 13.00
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
7.60 -0.65 -7.88% 437.05
Previous Close 8.25
Open 5.65
High 8.00
Low 5.15
Vol 1,30,200
Open Interest (OI) 1,23,200
Change in OI 15,400
Bid Price 5.15
Offer Price 8.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE480.00
33.70 -3.10 -8.42% 410.95
Previous Close 36.80
Open 31.40
High 35.05
Low 31.40
Vol 9,800
Open Interest (OI) 14,000
Change in OI -1,400
Bid Price 32.80
Offer Price 42.35
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE460.00
4.00 -0.60 -13.04% 440.65
Previous Close 4.60
Open 5.30
High 6.15
Low 3.50
Vol 6,60,800
Open Interest (OI) 3,22,000
Change in OI 44,800
Bid Price 3.95
Offer Price 4.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE450.00
11.70 -1.80 -13.33% 432.95
Previous Close 13.50
Open 10.10
High 13.80
Low 8.30
Vol 61,600
Open Interest (OI) 1,40,000
Change in OI 1,400
Bid Price 9.95
Offer Price 12.40
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE530.00
0.45 -0.10 -18.18% 444.20
Previous Close 0.55
Open 0.50
High 0.50
Low 0.40
Vol 8,400
Open Interest (OI) 78,400
Change in OI -2,800
Bid Price 0.35
Offer Price 0.55
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE420.00
2.00 -0.45 -18.37% 442.65
Previous Close 2.45
Open 2.20
High 2.45
Low 1.50
Vol 91,000
Open Interest (OI) 93,800
Change in OI -12,600
Bid Price 1.55
Offer Price 2.25
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE520.00
0.60 -0.15 -20.00% 444.05
Previous Close 0.75
Open 0.95
High 0.95
Low 0.45
Vol 1,21,800
Open Interest (OI) 5,67,000
Change in OI 28,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 5,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE470.00
2.25 -0.75 -25.00% 442.40
Previous Close 3.00
Open 3.40
High 3.50
Low 2.00
Vol 4,27,000
Open Interest (OI) 3,27,600
Change in OI 1,17,600
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
29-10-2020
OPTSTK
PE430.00
3.60 -1.20 -25.00% 441.05
Previous Close 4.80
Open 3.15
High 4.50
Low 2.70
Vol 1,09,200
Open Interest (OI) 84,000
Change in OI -9,800
Bid Price 3.50
Offer Price 4.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE510.00
0.60 -0.20 -25.00% 444.05
Previous Close 0.80
Open 0.55
High 0.75
Low 0.45
Vol 30,800
Open Interest (OI) 51,800
Change in OI -5,600
Bid Price 0.30
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
PE460.00
16.20 -5.80 -26.36% 428.45
Previous Close 22.00
Open 17.40
High 17.40
Low 16.20
Vol 4,200
Open Interest (OI) 91,000
Change in OI -1,400
Bid Price 14.95
Offer Price 30.90
Bid Quantity 7,000
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE400.00
0.65 -0.25 -27.78% 444.00
Previous Close 0.90
Open 0.70
High 0.70
Low 0.65
Vol 5,600
Open Interest (OI) 58,800
Change in OI 1,400
Bid Price 0.40
Offer Price 0.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE490.00
1.10 -0.45 -29.03% 443.55
Previous Close 1.55
Open 1.90
High 1.90
Low 0.95
Vol 1,14,800
Open Interest (OI) 1,23,200
Change in OI -1,400
Bid Price 1.05
Offer Price 1.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE480.00
1.50 -0.65 -30.23% 443.15
Previous Close 2.15
Open 2.40
High 2.40
Low 1.35
Vol 2,45,000
Open Interest (OI) 2,91,200
Change in OI -7,000
Bid Price 1.40
Offer Price 1.50
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE410.00
1.00 -0.50 -33.33% 443.65
Previous Close 1.50
Open 1.00
High 1.25
Low 0.90
Vol 29,400
Open Interest (OI) 32,200
Change in OI 1,400
Bid Price 0.60
Offer Price 1.10
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
0.75 -0.40 -34.78% 443.90
Previous Close 1.15
Open 1.10
High 1.10
Low 0.65
Vol 1,54,000
Open Interest (OI) 2,78,600
Change in OI -12,600
Bid Price 0.65
Offer Price 0.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE420.00
33.05 -22.85 -40.88% 411.60
Previous Close 55.90
Open 33.05
High 33.05
Low 33.05
Vol 1,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 21.20
Offer Price 32.75
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE550.00
0.25 -0.20 -44.44% 444.40
Previous Close 0.45
Open 0.25
High 0.25
Low 0.20
Vol 7,000
Open Interest (OI) 56,000
Change in OI -5,600
Bid Price 0.20
Offer Price 0.60
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE430.00
19.45 -27.45 -58.53% 425.20
Previous Close 46.90
Open 18.45
High 19.45
Low 18.45
Vol 4,200
Open Interest (OI) 5,600
Change in OI 0
Bid Price 17.00
Offer Price 22.75
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE520.00
7.90 0.00 0.00% 436.75
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 8.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE480.00
44.95 -11.25 -20.02% 399.70
Previous Close 56.20
Open 44.95
High 44.95
Low 44.95
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 30.60
Offer Price 0.00
Bid Quantity 32,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE500.00
9.00 -3.60 -28.57% 435.65
Previous Close 12.60
Open 8.00
High 9.00
Low 8.00
Vol 4,200
Open Interest (OI) 7,000
Change in OI 0
Bid Price 7.20
Offer Price 9.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE480.00
12.95 -27.55 -68.02% 431.70
Previous Close 40.50
Open 10.00
High 12.95
Low 10.00
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 10.10
Offer Price 13.90
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