Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
452.45
Change Change %
30.10 7.13%

Updated:30 Oct, 2020, 10:34 AM IST

BSE
453.35
Change Change %
31.10 7.37%

Updated:30 Oct, 2020, 10:38 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE480.00
12.30 6.30 105.00% 440.15
Previous Close 6.00
Open 6.95
High 12.55
Low 6.95
Vol 3,58,400
Open Interest (OI) 1,17,600
Change in OI 88,200
Bid Price 12.25
Offer Price 12.60
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE460.00
19.55 9.50 94.53% 432.90
Previous Close 10.05
Open 11.95
High 19.95
Low 11.35
Vol 8,68,000
Open Interest (OI) 2,22,600
Change in OI 1,65,200
Bid Price 19.50
Offer Price 19.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE450.00
24.00 11.20 87.50% 428.45
Previous Close 12.80
Open 12.50
High 24.00
Low 12.50
Vol 14,42,000
Open Interest (OI) 1,70,800
Change in OI 93,800
Bid Price 23.85
Offer Price 24.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE440.00
29.40 13.30 82.61% 423.05
Previous Close 16.10
Open 17.95
High 29.40
Low 17.75
Vol 10,89,200
Open Interest (OI) 1,56,800
Change in OI 91,000
Bid Price 28.90
Offer Price 29.65
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE500.00
7.50 3.35 80.72% 444.95
Previous Close 4.15
Open 4.40
High 7.50
Low 3.80
Vol 6,48,200
Open Interest (OI) 2,10,000
Change in OI 1,24,600
Bid Price 7.40
Offer Price 7.60
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE430.00
34.70 14.20 69.27% 417.75
Previous Close 20.50
Open 21.95
High 34.70
Low 21.95
Vol 2,89,800
Open Interest (OI) 65,800
Change in OI -4,200
Bid Price 34.90
Offer Price 35.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE420.00
34.95 9.00 34.68% 417.50
Previous Close 25.95
Open 30.55
High 38.20
Low 30.55
Vol 36,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 39.50
Offer Price 42.85
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% 444.55
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 3.90
Offer Price 6.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE500.00
68.00 0.00 0.00% 384.45
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 40.25
Offer Price 62.05
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE360.00
68.00 0.00 0.00% 384.45
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 83.90
Offer Price 96.25
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE480.00
44.95 0.00 0.00% 407.50
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 36.70
Offer Price 41.15
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE470.00
36.90 -13.50 -26.79% 415.55
Previous Close 50.40
Open 36.75
High 36.90
Low 36.75
Vol 2,800
Open Interest (OI) 0
Change in OI 0
Bid Price 28.40
Offer Price 35.15
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE450.00
22.05 -10.95 -33.18% 430.40
Previous Close 33.00
Open 29.95
High 30.10
Low 22.00
Vol 29,400
Open Interest (OI) 30,800
Change in OI 0
Bid Price 21.20
Offer Price 22.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE410.00
7.65 -4.85 -38.80% 444.80
Previous Close 12.50
Open 11.45
High 12.20
Low 7.55
Vol 1,33,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 7.35
Offer Price 7.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE410.00
46.40 -29.75 -39.07% 406.05
Previous Close 76.15
Open 39.15
High 46.40
Low 39.15
Vol 5,600
Open Interest (OI) 1,400
Change in OI 0
Bid Price 49.05
Offer Price 51.85
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE440.00
17.00 -15.00 -46.88% 435.45
Previous Close 32.00
Open 23.75
High 25.30
Low 17.00
Vol 1,23,200
Open Interest (OI) 68,600
Change in OI 63,000
Bid Price 16.80
Offer Price 17.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE430.00
13.20 -13.90 -51.29% 439.25
Previous Close 27.10
Open 20.10
High 20.45
Low 13.20
Vol 2,67,400
Open Interest (OI) 86,800
Change in OI 61,600
Bid Price 13.05
Offer Price 13.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE420.00
10.20 -11.40 -52.78% 442.25
Previous Close 21.60
Open 19.05
High 19.05
Low 10.00
Vol 2,92,600
Open Interest (OI) 74,200
Change in OI 61,600
Bid Price 9.90
Offer Price 10.15
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE400.00
5.50 -6.95 -55.82% 446.95
Previous Close 12.45
Open 10.05
High 10.05
Low 5.40
Vol 5,02,600
Open Interest (OI) 1,59,600
Change in OI 1,07,800
Bid Price 5.35
Offer Price 5.55
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE380.00
2.75 -3.70 -57.36% 449.70
Previous Close 6.45
Open 5.50
High 5.50
Low 2.05
Vol 1,03,600
Open Interest (OI) 67,200
Change in OI 35,000
Bid Price 2.70
Offer Price 2.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE470.00
15.60 -28.95 -64.98% 436.85
Previous Close 44.55
Open 11.30
High 16.00
Low 11.00
Vol 91,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 15.35
Offer Price 15.90
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE490.00
9.80 -26.90 -73.30% 442.65
Previous Close 36.70
Open 7.00
High 9.80
Low 6.20
Vol 30,800
Open Interest (OI) 8,400
Change in OI 0
Bid Price 9.40
Offer Price 10.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE390.00
2.50 -7.50 -75.00% 449.95
Previous Close 10.00
Open 4.35
High 7.10
Low 2.50
Vol 28,000
Open Interest (OI) 11,200
Change in OI 0
Bid Price 2.45
Offer Price 6.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE360.00
0.70 -3.85 -84.62% 451.75
Previous Close 4.55
Open 0.70
High 0.70
Low 0.70
Vol 1,400
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.60
Offer Price 2.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE540.00
2.00 -19.95 -90.89% 450.45
Previous Close 21.95
Open 2.00
High 2.00
Low 2.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 2.00
Offer Price 4.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
31-12-2020
OPTSTK
CE500.00
10.00 -13.95 -58.25% 442.45
Previous Close 23.95
Open 10.00
High 10.00
Low 10.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 8.05
Offer Price 17.30
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