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 %
-3.70 -0.83%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
443.00
Change Change %
-3.00 -0.67%

Updated:22 Oct, 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
CE550.00
0.45 0.20 80.00% 441.95
Previous Close 0.25
Open 0.35
High 0.50
Low 0.35
Vol 5,600
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.25
Offer Price 1.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE460.00
22.00 2.70 13.99% 420.40
Previous Close 19.30
Open 18.25
High 22.00
Low 16.70
Vol 35,000
Open Interest (OI) 92,400
Change in OI -7,000
Bid Price 18.70
Offer Price 21.35
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE480.00
36.80 1.05 2.94% 405.60
Previous Close 35.75
Open 32.55
High 40.25
Low 32.55
Vol 8,400
Open Interest (OI) 15,400
Change in OI -4,200
Bid Price 34.00
Offer Price 40.60
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE450.00
12.85 0.00 0.00% 429.55
Previous Close 12.85
Open 14.00
High 16.65
Low 9.35
Vol 1,94,600
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 11.90
Offer Price 14.50
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% 340.40
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 104.65
Offer Price 126.60
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% 440.85
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% 442.10
Previous Close 0.30
Open 0.40
High 0.40
Low 0.30
Vol 2,800
Open Interest (OI) 57,400
Change in OI -1,400
Bid Price 0.30
Offer Price 0.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE580.00
0.60 0.00 0.00% 441.80
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 0.10
Offer Price 0.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE390.00
1.35 0.00 0.00% 441.05
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 3.10
Bid Quantity 5,600
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% 395.50
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 13.65
Offer Price 23.20
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE370.00
3.40 0.00 0.00% 439.00
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
PE280.00
0.10 0.00 0.00% 442.30
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% 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 54.90
Offer Price 59.15
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% 386.50
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 18.05
Offer Price 30.90
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE440.00
7.80 -0.65 -7.69% 434.60
Previous Close 8.45
Open 8.90
High 10.30
Low 5.85
Vol 1,23,200
Open Interest (OI) 1,10,600
Change in OI -4,200
Bid Price 7.65
Offer Price 9.45
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
4.50 -0.55 -10.89% 437.90
Previous Close 5.05
Open 8.00
High 8.00
Low 3.50
Vol 1,51,200
Open Interest (OI) 92,400
Change in OI 12,600
Bid Price 1.50
Offer Price 6.15
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% 418.40
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 27.50
Offer Price 34.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE560.00
0.25 -0.05 -16.67% 442.15
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 0.35
Offer Price 0.55
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
1.30 -0.35 -21.21% 441.10
Previous Close 1.65
Open 2.10
High 2.45
Low 1.25
Vol 49,000
Open Interest (OI) 30,800
Change in OI 5,600
Bid Price 0.55
Offer Price 1.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE400.00
0.90 -0.30 -25.00% 441.50
Previous Close 1.20
Open 0.95
High 1.00
Low 0.90
Vol 32,200
Open Interest (OI) 57,400
Change in OI 16,800
Bid Price 0.60
Offer Price 2.50
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE530.00
0.55 -0.20 -26.67% 441.85
Previous Close 0.75
Open 0.75
High 1.00
Low 0.55
Vol 40,600
Open Interest (OI) 81,200
Change in OI 0
Bid Price 0.55
Offer Price 0.65
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
0.80 -0.30 -27.27% 441.60
Previous Close 1.10
Open 0.95
High 1.10
Low 0.80
Vol 7,000
Open Interest (OI) 58,800
Change in OI 1,400
Bid Price 0.65
Offer Price 0.95
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
2.25 -0.85 -27.42% 440.15
Previous Close 3.10
Open 3.10
High 3.45
Low 2.00
Vol 91,000
Open Interest (OI) 1,06,400
Change in OI -12,600
Bid Price 2.20
Offer Price 4.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE450.00
7.50 -2.95 -28.23% 434.90
Previous Close 10.45
Open 9.85
High 12.50
Low 6.30
Vol 5,93,600
Open Interest (OI) 1,54,000
Change in OI 67,200
Bid Price 7.50
Offer Price 7.80
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE470.00
3.00 -1.45 -32.58% 439.40
Previous Close 4.45
Open 3.50
High 4.90
Low 2.60
Vol 2,57,600
Open Interest (OI) 2,14,200
Change in OI 47,600
Bid Price 2.80
Offer Price 3.05
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
4.65 -2.25 -32.61% 437.75
Previous Close 6.90
Open 6.45
High 8.00
Low 3.95
Vol 6,52,400
Open Interest (OI) 2,82,800
Change in OI 51,800
Bid Price 4.60
Offer Price 4.80
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
2.05 -1.00 -32.79% 440.35
Previous Close 3.05
Open 2.55
High 3.40
Low 1.90
Vol 4,76,000
Open Interest (OI) 3,03,800
Change in OI 5,600
Bid Price 1.85
Offer Price 2.10
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE520.00
0.70 -0.35 -33.33% 441.70
Previous Close 1.05
Open 0.90
High 1.10
Low 0.60
Vol 1,27,400
Open Interest (OI) 5,51,600
Change in OI 7,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE490.00
1.45 -0.75 -34.09% 440.95
Previous Close 2.20
Open 2.15
High 2.20
Low 1.40
Vol 1,42,800
Open Interest (OI) 1,24,600
Change in OI 2,800
Bid Price 1.15
Offer Price 1.60
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE500.00
1.00 -0.65 -39.39% 441.40
Previous Close 1.65
Open 1.65
High 1.65
Low 1.00
Vol 1,91,800
Open Interest (OI) 2,92,600
Change in OI -2,800
Bid Price 0.90
Offer Price 1.10
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
12.65 -9.80 -43.65% 429.75
Previous Close 22.45
Open 17.50
High 17.50
Low 11.00
Vol 65,800
Open Interest (OI) 1,73,600
Change in OI 22,400
Bid Price 11.05
Offer Price 13.00
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
0.20 -0.20 -50.00% 442.20
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 1,400
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE570.00
0.05 -0.15 -75.00% 442.35
Previous Close 0.20
Open 0.15
High 0.25
Low 0.05
Vol 9,800
Open Interest (OI) 58,800
Change in OI -1,400
Bid Price 0.10
Offer Price 0.30
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% 434.50
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 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% 429.80
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 6.70
Offer Price 8.90
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