Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
450.65
Change Change %
4.55 1.02%

Updated:22 Oct, 2020, 11:39 AM IST

BSE
450.70
Change Change %
4.70 1.05%

Updated:22 Oct, 2020, 11:42 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE570.00
0.25 0.05 25.00% 450.40
Previous Close 0.20
Open 0.15
High 0.25
Low 0.15
Vol 4,200
Open Interest (OI) 60,200
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE530.00
0.80 0.05 6.67% 449.85
Previous Close 0.75
Open 0.75
High 1.00
Low 0.55
Vol 14,000
Open Interest (OI) 81,200
Change in OI 0
Bid Price 0.55
Offer Price 0.70
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
10.95 0.50 4.78% 439.70
Previous Close 10.45
Open 9.85
High 12.50
Low 9.10
Vol 2,15,600
Open Interest (OI) 1,05,000
Change in OI 18,200
Bid Price 11.05
Offer Price 11.40
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
4.50 0.05 1.12% 446.15
Previous Close 4.45
Open 3.50
High 4.90
Low 3.50
Vol 1,26,000
Open Interest (OI) 1,97,400
Change in OI 30,800
Bid Price 4.10
Offer Price 4.30
Bid Quantity 2,800
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% 348.65
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 104.65
Offer Price 131.60
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% 449.10
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 1.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE540.00
0.30 0.00 0.00% 450.35
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 0.45
Offer Price 1.25
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE580.00
0.60 0.00 0.00% 450.05
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 0.50
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
46.90 0.00 0.00% 403.75
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 15.15
Offer Price 31.20
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% 449.30
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 0.10
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE380.00
0.40 0.00 0.00% 450.25
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 0.15
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE370.00
3.40 0.00 0.00% 447.25
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 0.10
Offer Price 0.95
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE400.00
1.15 0.00 0.00% 449.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,600
Change in OI 0
Bid Price 0.65
Offer Price 0.95
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE280.00
0.10 0.00 0.00% 450.55
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
PE500.00
65.00 0.00 0.00% 385.65
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 48.00
Offer Price 51.80
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE420.00
55.90 0.00 0.00% 394.75
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 31.80
Offer Price 38.60
Bid Quantity 14,000
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE550.00
0.25 0.00 0.00% 450.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE460.00
6.65 -0.25 -3.62% 444.00
Previous Close 6.90
Open 6.45
High 8.00
Low 5.75
Vol 3,50,000
Open Interest (OI) 2,59,000
Change in OI 28,000
Bid Price 6.75
Offer Price 6.95
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE480.00
32.55 -3.20 -8.95% 418.10
Previous Close 35.75
Open 32.55
High 32.55
Low 32.55
Vol 1,400
Open Interest (OI) 19,600
Change in OI 0
Bid Price 30.00
Offer Price 32.15
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
1.00 -0.10 -9.09% 449.65
Previous Close 1.10
Open 0.95
High 1.00
Low 0.95
Vol 2,800
Open Interest (OI) 57,400
Change in OI 0
Bid Price 1.00
Offer Price 1.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE470.00
24.00 -2.95 -10.95% 426.65
Previous Close 26.95
Open 24.00
High 24.00
Low 24.00
Vol 5,600
Open Interest (OI) 1,03,600
Change in OI -2,800
Bid Price 22.00
Offer Price 24.05
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
17.00 -2.30 -11.92% 433.65
Previous Close 19.30
Open 18.25
High 18.25
Low 16.70
Vol 7,000
Open Interest (OI) 98,000
Change in OI -1,400
Bid Price 14.70
Offer Price 16.50
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
1.85 -0.35 -15.91% 448.80
Previous Close 2.20
Open 2.15
High 2.20
Low 1.85
Vol 75,600
Open Interest (OI) 1,06,400
Change in OI -15,400
Bid Price 1.70
Offer Price 1.85
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE480.00
2.55 -0.50 -16.39% 448.10
Previous Close 3.05
Open 2.55
High 3.40
Low 2.55
Vol 1,97,400
Open Interest (OI) 3,23,400
Change in OI 25,200
Bid Price 2.60
Offer Price 2.70
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE560.00
0.25 -0.05 -16.67% 450.40
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 1,400
Open Interest (OI) 71,400
Change in OI 1,400
Bid Price 0.25
Offer Price 0.80
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE450.00
10.35 -2.50 -19.46% 440.30
Previous Close 12.85
Open 14.00
High 14.65
Low 9.95
Vol 68,600
Open Interest (OI) 1,47,000
Change in OI 7,000
Bid Price 10.00
Offer Price 10.35
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
6.50 -1.95 -23.08% 444.15
Previous Close 8.45
Open 8.90
High 9.50
Low 6.00
Vol 49,000
Open Interest (OI) 1,19,000
Change in OI 4,200
Bid Price 6.15
Offer Price 6.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE520.00
0.80 -0.25 -23.81% 449.85
Previous Close 1.05
Open 0.90
High 1.10
Low 0.80
Vol 46,200
Open Interest (OI) 5,54,400
Change in OI 9,800
Bid Price 0.75
Offer Price 0.85
Bid Quantity 4,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE410.00
1.25 -0.40 -24.24% 449.40
Previous Close 1.65
Open 2.10
High 2.45
Low 1.25
Vol 14,000
Open Interest (OI) 28,000
Change in OI 2,800
Bid Price 1.15
Offer Price 1.35
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE500.00
1.25 -0.40 -24.24% 449.40
Previous Close 1.65
Open 1.65
High 1.65
Low 1.10
Vol 71,400
Open Interest (OI) 3,05,200
Change in OI 9,800
Bid Price 1.15
Offer Price 1.30
Bid Quantity 4,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE430.00
3.75 -1.30 -25.74% 446.90
Previous Close 5.05
Open 8.00
High 8.00
Low 3.50
Vol 58,800
Open Interest (OI) 78,400
Change in OI -1,400
Bid Price 3.65
Offer Price 3.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE440.00
16.20 -6.25 -27.84% 434.45
Previous Close 22.45
Open 17.50
High 17.50
Low 16.15
Vol 4,200
Open Interest (OI) 1,51,200
Change in OI 0
Bid Price 16.90
Offer Price 18.70
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE420.00
2.20 -0.90 -29.03% 448.45
Previous Close 3.10
Open 3.10
High 3.10
Low 2.10
Vol 22,400
Open Interest (OI) 1,21,800
Change in OI 2,800
Bid Price 2.10
Offer Price 2.25
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
7.90 0.00 0.00% 442.75
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 1.10
Offer Price 10.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE500.00
12.60 0.00 0.00% 438.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 4.40
Offer Price 11.10
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