Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
442.40
Change Change %
-0.45 -0.10%

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

BSE
442.15
Change Change %
-0.55 -0.12%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE460.00
19.00 1.25 7.04% 423.40
Previous Close 17.75
Open 16.00
High 22.30
Low 15.55
Vol 16,800
Open Interest (OI) 51,800
Change in OI -2,800
Bid Price 19.35
Offer Price 32.45
Bid Quantity 2,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE470.00
32.00 2.00 6.67% 410.40
Previous Close 30.00
Open 25.40
High 32.00
Low 25.40
Vol 2,800
Open Interest (OI) 16,800
Change in OI 0
Bid Price 22.35
Offer Price 33.55
Bid Quantity 32,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE450.00
11.70 0.45 4.00% 430.70
Previous Close 11.25
Open 9.00
High 13.00
Low 6.85
Vol 60,200
Open Interest (OI) 43,400
Change in OI -8,400
Bid Price 10.20
Offer Price 13.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE330.00
117.00 0.00 0.00% 325.40
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 96.30
Offer Price 129.35
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE490.00
62.60 0.00 0.00% 379.80
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 44.75
Offer Price 54.60
Bid Quantity 7,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE370.00
4.60 0.00 0.00% 437.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE400.00
45.50 0.00 0.00% 396.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 33.50
Offer Price 42.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE280.00
1.65 0.00 0.00% 440.75
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 0.05
Offer Price 0.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE500.00
59.35 0.00 0.00% 383.05
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 51.70
Offer Price 64.90
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE360.00
0.20 0.00 0.00% 442.20
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 0.05
Offer Price 0.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE420.00
32.90 0.00 0.00% 409.50
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 4.15
Offer Price 25.60
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE440.00
5.75 -0.60 -9.45% 436.65
Previous Close 6.35
Open 4.75
High 8.00
Low 2.85
Vol 4,94,200
Open Interest (OI) 1,33,000
Change in OI -1,91,800
Bid Price 2.55
Offer Price 5.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE410.00
33.00 -6.70 -16.88% 409.40
Previous Close 39.70
Open 32.95
High 33.00
Low 32.95
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 20.70
Offer Price 43.55
Bid Quantity 7,000
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE520.00
0.20 -0.05 -20.00% 442.20
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 5,600
Open Interest (OI) 54,600
Change in OI -4,200
Bid Price 0.15
Offer Price 0.35
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE480.00
32.50 -8.55 -20.83% 409.90
Previous Close 41.05
Open 32.50
High 32.50
Low 32.50
Vol 1,400
Open Interest (OI) 8,400
Change in OI 1,400
Bid Price 31.65
Offer Price 55.95
Bid Quantity 8,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE430.00
11.10 -4.30 -27.92% 431.30
Previous Close 15.40
Open 12.25
High 13.00
Low 11.10
Vol 9,800
Open Interest (OI) 23,800
Change in OI -1,400
Bid Price 10.70
Offer Price 13.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE430.00
2.35 -1.10 -31.88% 440.05
Previous Close 3.45
Open 1.85
High 3.25
Low 1.05
Vol 1,63,800
Open Interest (OI) 71,400
Change in OI -29,400
Bid Price 2.50
Offer Price 2.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE530.00
0.20 -0.15 -42.86% 442.20
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 1,400
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE440.00
5.25 -4.80 -47.76% 437.15
Previous Close 10.05
Open 11.25
High 13.00
Low 2.30
Vol 3,72,400
Open Interest (OI) 92,400
Change in OI -46,200
Bid Price 4.15
Offer Price 6.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE410.00
0.35 -0.40 -53.33% 442.05
Previous Close 0.75
Open 0.55
High 0.75
Low 0.30
Vol 43,400
Open Interest (OI) 30,800
Change in OI -18,200
Bid Price 0.25
Offer Price 0.00
Bid Quantity 5,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE400.00
0.30 -0.35 -53.85% 442.10
Previous Close 0.65
Open 0.50
High 0.60
Low 0.20
Vol 95,200
Open Interest (OI) 86,800
Change in OI -44,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE460.00
1.00 -1.45 -59.18% 441.40
Previous Close 2.45
Open 2.35
High 2.90
Low 0.30
Vol 4,00,400
Open Interest (OI) 1,65,200
Change in OI -1,00,800
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE380.00
0.15 -0.25 -62.50% 442.25
Previous Close 0.40
Open 0.05
High 0.15
Low 0.05
Vol 5,600
Open Interest (OI) 25,200
Change in OI -4,200
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE500.00
0.20 -0.35 -63.64% 442.20
Previous Close 0.55
Open 0.50
High 0.70
Low 0.10
Vol 1,87,600
Open Interest (OI) 1,77,800
Change in OI -1,05,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE470.00
0.50 -0.95 -65.52% 441.90
Previous Close 1.45
Open 1.40
High 1.40
Low 0.25
Vol 3,23,400
Open Interest (OI) 1,93,200
Change in OI -68,600
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE450.00
1.60 -3.60 -69.23% 440.80
Previous Close 5.20
Open 5.75
High 6.60
Low 0.60
Vol 5,04,000
Open Interest (OI) 1,59,600
Change in OI 15,400
Bid Price 1.55
Offer Price 2.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE490.00
0.25 -0.60 -70.59% 442.15
Previous Close 0.85
Open 1.05
High 1.05
Low 0.20
Vol 88,200
Open Interest (OI) 91,000
Change in OI -18,200
Bid Price 0.20
Offer Price 0.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE420.00
0.40 -1.00 -71.43% 442.00
Previous Close 1.40
Open 0.60
High 1.30
Low 0.35
Vol 1,06,400
Open Interest (OI) 44,800
Change in OI -49,000
Bid Price 0.30
Offer Price 0.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE510.00
0.10 -0.25 -71.43% 442.30
Previous Close 0.35
Open 0.35
High 0.65
Low 0.05
Vol 14,000
Open Interest (OI) 35,000
Change in OI -9,800
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE540.00
0.05 -0.20 -80.00% 442.35
Previous Close 0.25
Open 0.25
High 0.25
Low 0.05
Vol 25,200
Open Interest (OI) 46,200
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE480.00
0.20 -0.95 -82.61% 442.20
Previous Close 1.15
Open 1.15
High 1.15
Low 0.10
Vol 2,75,800
Open Interest (OI) 3,82,200
Change in OI -1,14,800
Bid Price 0.10
Offer Price 0.30
Bid Quantity 28,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE390.00
0.05 -0.35 -87.50% 442.35
Previous Close 0.40
Open 0.15
High 0.20
Low 0.05
Vol 25,200
Open Interest (OI) 22,400
Change in OI -21,000
Bid Price 0.05
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE500.00
9.20 1.35 17.20% 433.20
Previous Close 7.85
Open 9.20
High 9.20
Low 5.10
Vol 8,400
Open Interest (OI) 23,800
Change in OI 2,800
Bid Price 5.65
Offer Price 8.95
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
24.50 0.00 0.00% 417.90
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 27.70
Offer Price 47.45
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% 377.40
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 51.65
Offer Price 79.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE520.00
11.00 0.00 0.00% 431.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 1.55
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
PE480.00
50.00 0.00 0.00% 392.40
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 32.75
Offer Price 64.60
Bid Quantity 4,200
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% 430.40
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 1.55
Offer Price 0.00
Bid Quantity 5,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE430.00
18.00 0.00 0.00% 424.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 16.70
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
CE450.00
19.00 -3.00 -13.64% 423.40
Previous Close 22.00
Open 19.00
High 19.00
Low 19.00
Vol 4,200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 2.00
Offer Price 29.00
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE460.00
18.75 -11.25 -37.50% 423.65
Previous Close 30.00
Open 18.00
High 20.00
Low 15.00
Vol 5,600
Open Interest (OI) 4,200
Change in OI 0
Bid Price 13.20
Offer Price 18.75
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE480.00
9.00 -6.10 -40.40% 433.40
Previous Close 15.10
Open 9.10
High 9.10
Low 8.95
Vol 7,000
Open Interest (OI) 5,600
Change in OI 0
Bid Price 7.15
Offer Price 14.15
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
25.00 -37.10 -59.74% 417.40
Previous Close 62.10
Open 25.00
High 25.00
Low 25.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 22.40
Offer Price 27.00
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
2.55 -11.45 -81.79% 439.85
Previous Close 14.00
Open 2.55
High 2.55
Low 2.55
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 3.00
Offer Price 8.55
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