Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
455.50
Change Change %
3.30 0.73%

Updated:21 Oct, 2020, 10:49 AM IST

BSE
455.00
Change Change %
2.60 0.57%

Updated:21 Oct, 2020, 10:54 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE450.00
16.45 1.00 6.47% 439.05
Previous Close 15.45
Open 17.00
High 17.00
Low 15.70
Vol 16,800
Open Interest (OI) 54,600
Change in OI 1,400
Bid Price 15.25
Offer Price 15.75
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% 353.50
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 113.10
Offer Price 144.35
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% 453.95
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 0.05
Offer Price 1.90
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE580.00
0.60 0.00 0.00% 454.90
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 0.15
Offer Price 0.45
Bid Quantity 2,800
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% 408.60
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 26.85
Offer Price 37.15
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE390.00
1.35 0.00 0.00% 454.15
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 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE380.00
0.40 0.00 0.00% 455.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,800
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE370.00
3.40 0.00 0.00% 452.10
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 0.15
Offer Price 2.95
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
1.20 0.00 0.00% 454.30
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 1,400
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.65
Offer Price 2.00
Bid Quantity 1,400
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% 455.40
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 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% 390.50
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 42.40
Offer Price 51.95
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% 399.60
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 29.60
Offer Price 45.60
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE510.00
2.40 0.00 0.00% 453.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 65,800
Change in OI 0
Bid Price 0.80
Offer Price 1.60
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
22.00 -0.15 -0.68% 433.50
Previous Close 22.15
Open 22.00
High 22.00
Low 22.00
Vol 1,400
Open Interest (OI) 1,54,000
Change in OI 0
Bid Price 21.40
Offer Price 22.65
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
10.50 -0.10 -0.94% 445.00
Previous Close 10.60
Open 11.60
High 12.30
Low 10.50
Vol 1,33,000
Open Interest (OI) 2,17,000
Change in OI 2,800
Bid Price 10.25
Offer Price 10.60
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE530.00
0.90 -0.05 -5.26% 454.60
Previous Close 0.95
Open 0.95
High 0.95
Low 0.90
Vol 2,800
Open Interest (OI) 93,800
Change in OI -1,400
Bid Price 0.75
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
CE470.00
6.75 -0.45 -6.25% 448.75
Previous Close 7.20
Open 7.75
High 8.35
Low 6.75
Vol 63,000
Open Interest (OI) 1,55,400
Change in OI 8,400
Bid Price 6.60
Offer Price 6.90
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE480.00
4.55 -0.35 -7.14% 450.95
Previous Close 4.90
Open 5.25
High 5.55
Low 4.55
Vol 98,000
Open Interest (OI) 3,13,600
Change in OI -11,200
Bid Price 4.35
Offer Price 4.55
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE550.00
0.60 -0.05 -7.69% 454.90
Previous Close 0.65
Open 0.60
High 0.60
Low 0.60
Vol 1,400
Open Interest (OI) 64,400
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE470.00
21.00 -2.90 -12.13% 434.50
Previous Close 23.90
Open 21.00
High 21.00
Low 21.00
Vol 1,400
Open Interest (OI) 1,07,800
Change in OI 0
Bid Price 19.20
Offer Price 23.85
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE450.00
10.10 -1.50 -12.93% 445.40
Previous Close 11.60
Open 15.00
High 15.00
Low 9.80
Vol 32,200
Open Interest (OI) 1,35,800
Change in OI 4,200
Bid Price 10.10
Offer Price 10.45
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
0.65 -0.10 -13.33% 454.85
Previous Close 0.75
Open 0.65
High 0.65
Low 0.65
Vol 16,800
Open Interest (OI) 63,000
Change in OI -2,800
Bid Price 0.35
Offer Price 0.95
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE440.00
6.85 -1.10 -13.84% 448.65
Previous Close 7.95
Open 6.70
High 6.95
Low 6.55
Vol 9,800
Open Interest (OI) 1,14,800
Change in OI -4,200
Bid Price 6.65
Offer Price 6.80
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
28.40 -5.25 -15.60% 427.10
Previous Close 33.65
Open 28.10
High 28.95
Low 28.10
Vol 5,600
Open Interest (OI) 26,600
Change in OI 1,400
Bid Price 27.80
Offer Price 29.95
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE490.00
2.95 -0.55 -15.71% 452.55
Previous Close 3.50
Open 3.15
High 3.60
Low 2.85
Vol 63,000
Open Interest (OI) 1,54,000
Change in OI 36,400
Bid Price 2.85
Offer Price 3.00
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE460.00
14.50 -2.85 -16.43% 441.00
Previous Close 17.35
Open 14.50
High 14.50
Low 14.50
Vol 1,400
Open Interest (OI) 1,03,600
Change in OI 0
Bid Price 14.00
Offer Price 15.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE570.00
0.25 -0.05 -16.67% 455.25
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 2,800
Open Interest (OI) 68,600
Change in OI 0
Bid Price 0.20
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
PE430.00
4.30 -0.90 -17.31% 451.20
Previous Close 5.20
Open 4.50
High 4.50
Low 4.00
Vol 11,200
Open Interest (OI) 77,000
Change in OI 5,600
Bid Price 4.20
Offer Price 4.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE500.00
2.00 -0.45 -18.37% 453.50
Previous Close 2.45
Open 2.85
High 2.85
Low 2.00
Vol 51,800
Open Interest (OI) 3,03,800
Change in OI 5,600
Bid Price 1.95
Offer Price 2.05
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE560.00
0.40 -0.10 -20.00% 455.10
Previous Close 0.50
Open 0.35
High 0.50
Low 0.35
Vol 7,000
Open Interest (OI) 79,800
Change in OI 0
Bid Price 0.40
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
CE520.00
1.05 -0.30 -22.22% 454.45
Previous Close 1.35
Open 1.35
High 1.55
Low 1.05
Vol 43,400
Open Interest (OI) 5,72,600
Change in OI -7,000
Bid Price 1.00
Offer Price 1.10
Bid Quantity 8,400
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE410.00
1.65 -0.55 -25.00% 453.85
Previous Close 2.20
Open 1.65
High 1.65
Low 1.65
Vol 1,400
Open Interest (OI) 23,800
Change in OI -1,400
Bid Price 1.45
Offer Price 1.85
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
2.55 -2.55 -50.00% 452.95
Previous Close 5.10
Open 2.65
High 2.75
Low 2.45
Vol 11,200
Open Interest (OI) 1,10,600
Change in OI 0
Bid Price 2.55
Offer Price 2.75
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE520.00
7.90 0.00 0.00% 447.60
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 15.00
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE500.00
12.60 0.00 0.00% 442.90
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 8.30
Offer Price 12.35
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