Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
427.25
Change Change %
-5.60 -1.29%

Updated:28 Oct, 2020, 15:58 PM IST

BSE
426.75
Change Change %
-6.20 -1.43%

Updated:28 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
PE330.00
0.95 0.90 1800.00% 426.30
Previous Close 0.05
Open 0.95
High 0.95
Low 0.95
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE530.00
0.20 0.10 100.00% 427.05
Previous Close 0.10
Open 0.05
High 0.20
Low 0.05
Vol 18,200
Open Interest (OI) 65,800
Change in OI -9,800
Bid Price 0.10
Offer Price 0.50
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE440.00
14.60 5.60 62.22% 412.65
Previous Close 9.00
Open 7.70
High 14.60
Low 7.65
Vol 23,800
Open Interest (OI) 37,800
Change in OI -15,400
Bid Price 12.50
Offer Price 15.25
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE430.00
7.00 2.30 48.94% 420.25
Previous Close 4.70
Open 4.30
High 7.00
Low 2.15
Vol 1,76,400
Open Interest (OI) 57,400
Change in OI -16,800
Bid Price 6.50
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
PE450.00
23.20 6.20 36.47% 404.05
Previous Close 17.00
Open 14.70
High 23.20
Low 14.65
Vol 25,200
Open Interest (OI) 1,02,200
Change in OI -8,400
Bid Price 23.20
Offer Price 29.90
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
2.30 0.55 31.43% 424.95
Previous Close 1.75
Open 1.80
High 2.30
Low 0.85
Vol 2,03,000
Open Interest (OI) 67,200
Change in OI -11,200
Bid Price 2.75
Offer Price 4.00
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE460.00
30.90 4.35 16.38% 396.35
Previous Close 26.55
Open 25.55
High 30.90
Low 25.55
Vol 5,600
Open Interest (OI) 77,000
Change in OI -1,400
Bid Price 29.95
Offer Price 42.45
Bid Quantity 7,000
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE470.00
36.45 4.45 13.91% 390.80
Previous Close 32.00
Open 36.45
High 36.45
Low 36.45
Vol 1,400
Open Interest (OI) 1,00,800
Change in OI 0
Bid Price 38.90
Offer Price 58.65
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE500.00
65.50 0.50 0.77% 361.75
Previous Close 65.00
Open 65.50
High 65.50
Low 65.50
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 66.90
Offer Price 86.75
Bid Quantity 4,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE540.00
0.10 0.00 0.00% 427.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 7,000
Open Interest (OI) 51,800
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 14,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE560.00
0.10 0.00 0.00% 427.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,200
Open Interest (OI) 63,000
Change in OI -2,800
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE580.00
0.10 0.00 0.00% 427.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE390.00
0.70 0.00 0.00% 426.55
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE380.00
0.45 0.00 0.00% 426.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,400
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE370.00
3.40 0.00 0.00% 423.85
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE280.00
2.85 0.00 0.00% 424.40
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE570.00
0.05 0.00 0.00% 427.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
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
46.90 0.00 0.00% 380.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 47.00
Offer Price 68.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE550.00
0.05 0.00 0.00% 427.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,800
Open Interest (OI) 47,600
Change in OI -2,800
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE330.00
98.00 -4.00 -3.92% 329.25
Previous Close 102.00
Open 100.00
High 100.00
Low 98.00
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 86.35
Offer Price 100.00
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE410.00
0.65 -0.05 -7.14% 426.60
Previous Close 0.70
Open 0.55
High 0.80
Low 0.35
Vol 37,800
Open Interest (OI) 46,200
Change in OI -2,800
Bid Price 0.45
Offer Price 0.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE490.00
0.25 -0.05 -16.67% 427.00
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 14,000
Open Interest (OI) 92,400
Change in OI -8,400
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
29-10-2020
OPTSTK
CE420.00
14.50 -5.30 -26.77% 412.75
Previous Close 19.80
Open 17.55
High 17.55
Low 11.85
Vol 11,200
Open Interest (OI) 8,400
Change in OI -1,400
Bid Price 5.80
Offer Price 17.70
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE500.00
0.20 -0.10 -33.33% 427.05
Previous Close 0.30
Open 0.05
High 0.25
Low 0.05
Vol 67,200
Open Interest (OI) 1,58,200
Change in OI -39,200
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE460.00
0.50 -0.35 -41.18% 426.75
Previous Close 0.85
Open 1.20
High 1.70
Low 0.30
Vol 4,69,000
Open Interest (OI) 2,70,200
Change in OI 64,400
Bid Price 0.40
Offer Price 0.70
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE480.00
0.25 -0.20 -44.44% 427.00
Previous Close 0.45
Open 0.45
High 0.45
Low 0.20
Vol 95,200
Open Interest (OI) 1,79,200
Change in OI -54,600
Bid Price 0.20
Offer Price 0.35
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
0.10 -0.10 -50.00% 427.15
Previous Close 0.20
Open 0.15
High 0.20
Low 0.05
Vol 71,400
Open Interest (OI) 2,38,000
Change in OI -67,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 67,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE510.00
0.10 -0.10 -50.00% 427.15
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 9,800
Open Interest (OI) 26,600
Change in OI -7,000
Bid Price 0.05
Offer Price 0.45
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE430.00
3.70 -4.05 -52.26% 423.55
Previous Close 7.75
Open 10.05
High 11.45
Low 3.10
Vol 86,800
Open Interest (OI) 35,000
Change in OI 1,400
Bid Price 3.20
Offer Price 11.40
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
0.25 -0.30 -54.55% 427.00
Previous Close 0.55
Open 0.20
High 0.75
Low 0.20
Vol 61,600
Open Interest (OI) 1,72,200
Change in OI -14,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE400.00
0.20 -0.30 -60.00% 427.05
Previous Close 0.50
Open 0.20
High 0.50
Low 0.20
Vol 8,400
Open Interest (OI) 71,400
Change in OI -2,800
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE440.00
0.95 -1.85 -66.07% 426.30
Previous Close 2.80
Open 1.95
High 4.95
Low 0.80
Vol 9,40,800
Open Interest (OI) 1,82,000
Change in OI -9,800
Bid Price 0.90
Offer Price 1.15
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
0.45 -0.95 -67.86% 426.80
Previous Close 1.40
Open 0.75
High 2.30
Low 0.40
Vol 4,20,000
Open Interest (OI) 1,96,000
Change in OI -26,600
Bid Price 0.25
Offer Price 0.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE400.00
14.00 6.75 93.10% 413.25
Previous Close 7.25
Open 9.50
High 14.00
Low 9.00
Vol 14,000
Open Interest (OI) 12,600
Change in OI 8,400
Bid Price 11.00
Offer Price 16.30
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
10.00 3.60 56.25% 417.25
Previous Close 6.40
Open 10.00
High 10.00
Low 10.00
Vol 4,200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 6.80
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE380.00
6.00 1.00 20.00% 421.25
Previous Close 5.00
Open 6.00
High 6.00
Low 6.00
Vol 1,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 4.65
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE460.00
10.50 1.50 16.67% 416.75
Previous Close 9.00
Open 16.85
High 16.85
Low 10.00
Vol 39,200
Open Interest (OI) 22,400
Change in OI 19,600
Bid Price 10.00
Offer Price 11.00
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
26.60 3.60 15.65% 400.65
Previous Close 23.00
Open 24.90
High 26.60
Low 23.20
Vol 7,000
Open Interest (OI) 12,600
Change in OI 4,200
Bid Price 24.65
Offer Price 33.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE410.00
12.50 0.00 0.00% 414.75
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 13.85
Offer Price 22.55
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% 419.35
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 1.00
Offer Price 7.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE480.00
44.95 0.00 0.00% 382.30
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 48.55
Offer Price 70.25
Bid Quantity 11,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE500.00
68.00 -0.75 -1.09% 359.25
Previous Close 68.75
Open 68.00
High 68.00
Low 68.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 66.05
Offer Price 88.30
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE450.00
33.00 -2.00 -5.71% 394.25
Previous Close 35.00
Open 35.00
High 35.00
Low 33.00
Vol 4,200
Open Interest (OI) 15,400
Change in OI 0
Bid Price 33.95
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE500.00
4.10 -0.40 -8.89% 423.15
Previous Close 4.50
Open 4.50
High 5.50
Low 4.00
Vol 72,800
Open Interest (OI) 60,200
Change in OI 30,800
Bid Price 1.40
Offer Price 4.50
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
18.00 -2.00 -10.00% 409.25
Previous Close 20.00
Open 13.30
High 20.95
Low 13.30
Vol 4,200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 18.55
Offer Price 21.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE480.00
7.15 -0.90 -11.18% 420.10
Previous Close 8.05
Open 7.00
High 7.65
Low 7.00
Vol 8,400
Open Interest (OI) 7,000
Change in OI -2,800
Bid Price 3.35
Offer Price 9.80
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE450.00
13.60 -2.40 -15.00% 413.65
Previous Close 16.00
Open 18.00
High 19.00
Low 13.55
Vol 53,200
Open Interest (OI) 32,200
Change in OI 19,600
Bid Price 9.70
Offer Price 15.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE430.00
23.00 -4.50 -16.36% 404.25
Previous Close 27.50
Open 27.50
High 28.50
Low 22.15
Vol 16,800
Open Interest (OI) 21,000
Change in OI 1,400
Bid Price 16.00
Offer Price 24.95
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
17.50 -4.70 -21.17% 409.75
Previous Close 22.20
Open 22.20
High 25.00
Low 15.00
Vol 67,200
Open Interest (OI) 33,600
Change in OI 32,200
Bid Price 15.00
Offer Price 19.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE440.00
23.75 -11.20 -32.05% 403.50
Previous Close 34.95
Open 23.50
High 23.75
Low 23.50
Vol 2,800
Open Interest (OI) 0
Change in OI 0
Bid Price 29.00
Offer Price 35.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE360.00
68.00 -43.90 -39.23% 359.25
Previous Close 111.90
Open 65.00
High 68.00
Low 65.00
Vol 2,800
Open Interest (OI) 0
Change in OI 0
Bid Price 66.15
Offer Price 81.80
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
PE360.00
1.55 -7.40 -82.68% 425.70
Previous Close 8.95
Open 1.55
High 1.55
Low 1.55
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 1.85
Offer Price 3.80
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