Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
441.60
Change Change %
6.35 1.46%

Updated:25 Sep, 2020, 13:04 PM IST

BSE
441.95
Change Change %
8.30 1.91%

Updated:25 Sep, 2020, 13:09 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
1.75 0.75 75.00% 439.85
Previous Close 1.00
Open 1.50
High 1.80
Low 1.50
Vol 9,800
Open Interest (OI) 11,200
Change in OI 7,000
Bid Price 1.60
Offer Price 1.80
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE520.00
3.10 1.10 55.00% 438.50
Previous Close 2.00
Open 2.90
High 3.10
Low 2.90
Vol 2,800
Open Interest (OI) 9,800
Change in OI 0
Bid Price 2.15
Offer Price 4.85
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE440.00
21.90 4.90 28.82% 419.70
Previous Close 17.00
Open 21.75
High 22.30
Low 18.00
Vol 16,800
Open Interest (OI) 7,000
Change in OI 4,200
Bid Price 21.85
Offer Price 24.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE330.00
102.00 0.00 0.00% 339.60
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 94.95
Offer Price 132.95
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE450.00
38.40 0.00 0.00% 403.20
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 21.75
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE470.00
40.00 0.00 0.00% 401.60
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 23.30
Offer Price 54.65
Bid Quantity 32,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE490.00
12.00 0.00 0.00% 429.60
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 2.05
Offer Price 8.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE430.00
25.00 0.00 0.00% 416.60
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 23.55
Offer Price 30.15
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE500.00
65.00 0.00 0.00% 376.60
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 52.85
Offer Price 71.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE480.00
50.00 0.00 0.00% 391.60
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 33.65
Offer Price 61.40
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE450.00
18.05 -1.75 -8.84% 423.55
Previous Close 19.80
Open 17.60
High 19.55
Low 15.50
Vol 23,800
Open Interest (OI) 15,400
Change in OI 7,000
Bid Price 17.60
Offer Price 19.35
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
5.20 -0.80 -13.33% 436.40
Previous Close 6.00
Open 5.00
High 5.20
Low 4.60
Vol 28,000
Open Interest (OI) 43,400
Change in OI 18,200
Bid Price 5.05
Offer Price 5.30
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE480.00
8.35 -1.65 -16.50% 433.25
Previous Close 10.00
Open 8.50
High 8.80
Low 7.60
Vol 53,200
Open Interest (OI) 40,600
Change in OI 23,800
Bid Price 8.40
Offer Price 8.70
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
14.65 -4.10 -21.87% 426.95
Previous Close 18.75
Open 14.35
High 14.65
Low 13.75
Vol 16,800
Open Interest (OI) 19,600
Change in OI 0
Bid Price 13.95
Offer Price 14.55
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE380.00
3.70 -1.30 -26.00% 437.90
Previous Close 5.00
Open 5.40
High 6.20
Low 3.55
Vol 36,400
Open Interest (OI) 29,400
Change in OI 21,000
Bid Price 3.45
Offer Price 3.80
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE440.00
21.50 -8.50 -28.33% 420.10
Previous Close 30.00
Open 28.90
High 28.90
Low 21.50
Vol 4,200
Open Interest (OI) 5,600
Change in OI 0
Bid Price 20.00
Offer Price 31.25
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
12.65 -5.35 -29.72% 428.95
Previous Close 18.00
Open 17.40
High 18.00
Low 12.65
Vol 14,000
Open Interest (OI) 8,400
Change in OI 5,600
Bid Price 11.95
Offer Price 12.75
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE430.00
16.05 -8.15 -33.68% 425.55
Previous Close 24.20
Open 21.05
High 22.85
Low 16.05
Vol 22,400
Open Interest (OI) 23,800
Change in OI 12,600
Bid Price 16.10
Offer Price 16.45
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
11.00 -9.75 -46.99% 430.60
Previous Close 20.75
Open 11.75
High 11.75
Low 10.65
Vol 5,600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 10.80
Offer Price 11.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE400.00
7.15 -31.30 -81.40% 434.45
Previous Close 38.45
Open 10.10
High 10.70
Low 7.15
Vol 21,000
Open Interest (OI) 15,400
Change in OI 0
Bid Price 6.75
Offer Price 7.75
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE390.00
5.00 -28.40 -85.03% 436.60
Previous Close 33.40
Open 7.25
High 7.25
Low 5.00
Vol 11,200
Open Interest (OI) 5,600
Change in OI 0
Bid Price 4.80
Offer Price 5.50
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE370.00
3.40 -21.15 -86.15% 438.20
Previous Close 24.55
Open 3.40
High 3.40
Low 3.40
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1.05
Offer Price 5.95
Bid Quantity 7,000
Offer Quantity 2,800

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