Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
446.95
Change Change %
11.70 2.69%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
447.20
Change Change %
13.55 3.12%

Updated:25 Sep, 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
CE520.00
4.00 2.00 100.00% 442.95
Previous Close 2.00
Open 2.90
High 4.00
Low 2.90
Vol 9,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 4.00
Offer Price 4.70
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
1.95 0.95 95.00% 445.00
Previous Close 1.00
Open 1.50
High 1.95
Low 1.35
Vol 28,000
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.45
Offer Price 4.50
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
28.00 11.00 64.71% 418.95
Previous Close 17.00
Open 21.75
High 28.00
Low 18.00
Vol 98,000
Open Interest (OI) 75,600
Change in OI 0
Bid Price 16.35
Offer Price 27.75
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE430.00
34.00 9.00 36.00% 412.95
Previous Close 25.00
Open 32.05
High 34.00
Low 32.05
Vol 2,800
Open Interest (OI) 1,400
Change in OI -2,800
Bid Price 22.15
Offer Price 41.40
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE500.00
7.00 1.00 16.67% 439.95
Previous Close 6.00
Open 5.00
High 7.00
Low 4.60
Vol 53,200
Open Interest (OI) 53,200
Change in OI 0
Bid Price 6.45
Offer Price 8.45
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
11.15 1.15 11.50% 435.80
Previous Close 10.00
Open 8.50
High 11.75
Low 7.60
Vol 1,35,800
Open Interest (OI) 82,600
Change in OI 4,200
Bid Price 10.95
Offer Price 11.45
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE450.00
21.35 1.55 7.83% 425.60
Previous Close 19.80
Open 17.60
High 22.55
Low 15.50
Vol 92,400
Open Interest (OI) 39,200
Change in OI -4,200
Bid Price 21.00
Offer Price 22.00
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% 344.95
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 99.15
Offer Price 137.45
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE470.00
40.00 0.00 0.00% 406.95
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 13.95
Offer Price 53.15
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE500.00
65.00 0.00 0.00% 381.95
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 43.45
Offer Price 66.55
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% 396.95
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 30.50
Offer Price 60.05
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE460.00
17.00 -1.75 -9.33% 429.95
Previous Close 18.75
Open 14.35
High 18.55
Low 13.30
Vol 42,000
Open Interest (OI) 32,200
Change in OI 1,400
Bid Price 8.70
Offer Price 19.15
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
13.95 -6.80 -32.77% 433.00
Previous Close 20.75
Open 11.75
High 14.35
Low 10.00
Vol 23,800
Open Interest (OI) 14,000
Change in OI 1,400
Bid Price 8.60
Offer Price 21.65
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE490.00
8.00 -4.00 -33.33% 438.95
Previous Close 12.00
Open 8.00
High 8.00
Low 8.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI -1,400
Bid Price 8.10
Offer Price 9.85
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
20.00 -10.00 -33.33% 426.95
Previous Close 30.00
Open 28.90
High 28.90
Low 20.00
Vol 5,600
Open Interest (OI) 7,000
Change in OI 0
Bid Price 14.85
Offer Price 28.90
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
15.30 -8.90 -36.78% 431.65
Previous Close 24.20
Open 21.05
High 22.85
Low 13.00
Vol 44,800
Open Interest (OI) 22,400
Change in OI -1,400
Bid Price 14.85
Offer Price 21.50
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
10.40 -7.60 -42.22% 436.55
Previous Close 18.00
Open 17.40
High 18.00
Low 9.50
Vol 49,000
Open Interest (OI) 35,000
Change in OI -1,400
Bid Price 10.50
Offer Price 12.55
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE380.00
2.70 -2.30 -46.00% 444.25
Previous Close 5.00
Open 5.40
High 6.20
Low 2.70
Vol 56,000
Open Interest (OI) 33,600
Change in OI 0
Bid Price 2.05
Offer Price 3.55
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
18.25 -20.15 -52.47% 428.70
Previous Close 38.40
Open 18.25
High 18.25
Low 18.25
Vol 1,400
Open Interest (OI) 2,800
Change in OI -1,400
Bid Price 19.55
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
PE400.00
6.45 -32.00 -83.22% 440.50
Previous Close 38.45
Open 10.10
High 10.70
Low 5.60
Vol 42,000
Open Interest (OI) 8,400
Change in OI 0
Bid Price 3.80
Offer Price 9.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE410.00
7.25 -36.60 -83.47% 439.70
Previous Close 43.85
Open 7.25
High 7.25
Low 7.25
Vol 1,400
Open Interest (OI) 0
Change in OI -1,400
Bid Price 2.25
Offer Price 0.00
Bid Quantity 32,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE390.00
4.80 -28.60 -85.63% 442.15
Previous Close 33.40
Open 7.25
High 7.25
Low 4.80
Vol 15,400
Open Interest (OI) 8,400
Change in OI 4,200
Bid Price 0.55
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
PE370.00
3.40 -21.15 -86.15% 443.55
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 1.10
Offer Price 3.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE520.00
7.90 -19.15 -70.79% 439.05
Previous Close 27.05
Open 7.90
High 7.90
Low 7.90
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0

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