Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
457.30
Change Change %
0.25 0.05%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
456.70
Change Change %
-0.45 -0.10%

Updated:18 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
CE430.00
35.95 3.85 11.99% 421.35
Previous Close 32.10
Open 34.50
High 35.95
Low 34.50
Vol 2,800
Open Interest (OI) 23,800
Change in OI 1,400
Bid Price 27.45
Offer Price 34.15
Bid Quantity 4,200
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% 340.30
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 115.10
Offer Price 141.50
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE410.00
39.70 0.00 0.00% 417.60
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 36.60
Offer Price 61.55
Bid Quantity 1,400
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% 394.70
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 29.55
Offer Price 39.40
Bid Quantity 7,000
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE370.00
4.60 0.00 0.00% 452.70
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 0.10
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE400.00
59.70 0.00 0.00% 397.60
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 55.90
Offer Price 64.90
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE280.00
1.65 0.00 0.00% 455.65
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 0.05
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
PE500.00
44.05 0.00 0.00% 413.25
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 36.50
Offer Price 47.40
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE360.00
0.20 0.00 0.00% 457.10
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 0.10
Offer Price 0.50
Bid Quantity 4,200
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% 424.40
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 28.05
Offer Price 45.85
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE530.00
3.00 0.00 0.00% 454.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.55
Offer Price 0.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE440.00
23.05 -1.50 -6.11% 434.25
Previous Close 24.55
Open 30.35
High 30.35
Low 23.05
Vol 16,800
Open Interest (OI) 1,17,600
Change in OI -8,400
Bid Price 20.50
Offer Price 28.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE470.00
19.00 -2.70 -12.44% 438.30
Previous Close 21.70
Open 15.55
High 19.00
Low 15.55
Vol 14,000
Open Interest (OI) 22,400
Change in OI 2,800
Bid Price 18.15
Offer Price 19.80
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE440.00
4.60 -0.70 -13.21% 452.70
Previous Close 5.30
Open 3.60
High 4.65
Low 3.00
Vol 1,96,000
Open Interest (OI) 1,21,800
Change in OI 19,600
Bid Price 4.00
Offer Price 7.25
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
2.95 -0.45 -13.24% 454.35
Previous Close 3.40
Open 3.40
High 3.40
Low 1.80
Vol 1,30,200
Open Interest (OI) 68,600
Change in OI -12,600
Bid Price 2.70
Offer Price 6.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE450.00
7.70 -1.25 -13.97% 449.60
Previous Close 8.95
Open 7.00
High 8.05
Low 4.85
Vol 1,40,000
Open Interest (OI) 63,000
Change in OI -19,600
Bid Price 6.65
Offer Price 8.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE460.00
12.60 -2.05 -13.99% 444.70
Previous Close 14.65
Open 10.05
High 12.60
Low 8.05
Vol 1,19,000
Open Interest (OI) 58,800
Change in OI 15,400
Bid Price 12.30
Offer Price 14.75
Bid Quantity 1,400
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE480.00
22.65 -4.40 -16.27% 434.65
Previous Close 27.05
Open 21.80
High 23.80
Low 21.80
Vol 14,000
Open Interest (OI) 15,400
Change in OI -2,800
Bid Price 16.85
Offer Price 33.35
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
15.35 -3.00 -16.35% 441.95
Previous Close 18.35
Open 21.05
High 22.55
Low 15.00
Vol 1,21,800
Open Interest (OI) 1,06,400
Change in OI -22,400
Bid Price 13.95
Offer Price 15.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE420.00
1.70 -0.40 -19.05% 455.60
Previous Close 2.10
Open 1.55
High 1.70
Low 1.00
Vol 1,05,000
Open Interest (OI) 1,10,600
Change in OI -5,600
Bid Price 1.60
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
CE460.00
9.75 -2.45 -20.08% 447.55
Previous Close 12.20
Open 15.00
High 17.00
Low 6.60
Vol 5,78,200
Open Interest (OI) 1,93,200
Change in OI 1,400
Bid Price 8.15
Offer Price 9.60
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE400.00
0.75 -0.20 -21.05% 456.55
Previous Close 0.95
Open 0.50
High 0.75
Low 0.45
Vol 18,200
Open Interest (OI) 1,56,800
Change in OI -7,000
Bid Price 0.50
Offer Price 3.90
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
1.00 -0.35 -25.93% 456.30
Previous Close 1.35
Open 0.70
High 1.00
Low 0.60
Vol 26,600
Open Interest (OI) 28,000
Change in OI -5,600
Bid Price 0.90
Offer Price 4.50
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE470.00
6.10 -2.55 -29.48% 451.20
Previous Close 8.65
Open 10.65
High 12.00
Low 6.00
Vol 9,10,000
Open Interest (OI) 3,93,400
Change in OI 22,400
Bid Price 6.05
Offer Price 6.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE390.00
0.40 -0.20 -33.33% 456.90
Previous Close 0.60
Open 0.50
High 0.50
Low 0.40
Vol 9,800
Open Interest (OI) 54,600
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE490.00
2.85 -1.50 -34.48% 454.45
Previous Close 4.35
Open 5.00
High 5.50
Low 2.75
Vol 2,08,600
Open Interest (OI) 1,66,600
Change in OI -5,600
Bid Price 2.65
Offer Price 2.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE480.00
3.90 -2.40 -38.10% 453.40
Previous Close 6.30
Open 7.00
High 8.40
Low 3.90
Vol 8,51,200
Open Interest (OI) 6,60,800
Change in OI -1,02,200
Bid Price 3.60
Offer Price 4.30
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
2.00 -1.25 -38.46% 455.30
Previous Close 3.25
Open 4.45
High 4.50
Low 1.90
Vol 4,55,000
Open Interest (OI) 4,13,000
Change in OI -65,800
Bid Price 1.95
Offer Price 2.00
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE540.00
0.55 -0.35 -38.89% 456.75
Previous Close 0.90
Open 0.90
High 0.90
Low 0.50
Vol 19,600
Open Interest (OI) 43,400
Change in OI 1,400
Bid Price 0.50
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
CE510.00
1.30 -1.00 -43.48% 456.00
Previous Close 2.30
Open 2.70
High 2.70
Low 1.30
Vol 75,600
Open Interest (OI) 78,400
Change in OI 21,000
Bid Price 0.85
Offer Price 1.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
CE520.00
0.75 -0.90 -54.55% 456.55
Previous Close 1.65
Open 2.60
High 2.60
Low 0.75
Vol 56,000
Open Interest (OI) 1,12,000
Change in OI 1,400
Bid Price 0.55
Offer Price 1.25
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
24-09-2020
OPTSTK
PE380.00
0.15 -0.35 -70.00% 457.15
Previous Close 0.50
Open 0.20
High 0.20
Low 0.15
Vol 2,800
Open Interest (OI) 43,400
Change in OI 0
Bid Price 0.15
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
CE460.00
30.00 6.70 28.76% 427.30
Previous Close 23.30
Open 30.00
High 30.00
Low 30.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE450.00
29.55 0.00 0.00% 427.75
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE500.00
17.90 0.00 0.00% 439.40
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 1.70
Offer Price 15.30
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
11.00 0.00 0.00% 446.30
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 4.95
Offer Price 11.00
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
16.00 0.00 0.00% 441.30
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 11.80
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
PE380.00
14.00 0.00 0.00% 443.30
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 0.00
Offer Price 0.00
Bid Quantity 0
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