Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
454.85
Change Change %
-8.40 -1.81%

Updated:19 Oct, 2020, 15:58 PM IST

BSE
454.75
Change Change %
-8.60 -1.86%

Updated:19 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
PE450.00
12.05 2.15 21.72% 442.80
Previous Close 9.90
Open 10.00
High 14.40
Low 10.00
Vol 95,200
Open Interest (OI) 1,13,400
Change in OI -1,400
Bid Price 11.20
Offer Price 12.45
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
32.90 5.40 19.64% 421.95
Previous Close 27.50
Open 27.25
High 33.35
Low 27.25
Vol 8,400
Open Interest (OI) 23,800
Change in OI 0
Bid Price 13.10
Offer Price 34.50
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE460.00
16.10 2.05 14.59% 438.75
Previous Close 14.05
Open 15.70
High 19.50
Low 15.70
Vol 54,600
Open Interest (OI) 1,14,800
Change in OI 0
Bid Price 14.15
Offer Price 16.60
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
7.80 0.65 9.09% 447.05
Previous Close 7.15
Open 8.40
High 9.75
Low 7.80
Vol 71,400
Open Interest (OI) 1,23,200
Change in OI 22,400
Bid Price 7.85
Offer Price 9.95
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
5.15 0.40 8.42% 449.70
Previous Close 4.75
Open 5.85
High 6.15
Low 5.00
Vol 67,200
Open Interest (OI) 72,800
Change in OI -11,200
Bid Price 5.00
Offer Price 8.75
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
1.35 0.10 8.00% 453.50
Previous Close 1.25
Open 1.25
High 1.70
Low 1.25
Vol 22,400
Open Interest (OI) 44,800
Change in OI 0
Bid Price 0.90
Offer Price 2.95
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
3.15 0.10 3.28% 451.70
Previous Close 3.05
Open 3.95
High 4.30
Low 3.15
Vol 61,600
Open Interest (OI) 1,05,000
Change in OI 5,600
Bid Price 2.55
Offer Price 4.20
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
22.40 0.40 1.82% 432.45
Previous Close 22.00
Open 24.00
High 26.10
Low 22.40
Vol 9,800
Open Interest (OI) 1,16,200
Change in OI 1,400
Bid Price 16.25
Offer Price 23.30
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE330.00
102.00 0.00 0.00% 352.85
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 108.45
Offer Price 139.80
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% 453.30
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 0.10
Offer Price 1.00
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE410.00
2.40 0.00 0.00% 452.45
Previous Close 2.40
Open 2.70
High 2.70
Low 2.30
Vol 7,000
Open Interest (OI) 23,800
Change in OI 0
Bid Price 1.85
Offer Price 3.20
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% 454.25
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 0.20
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
CE430.00
46.90 0.00 0.00% 407.95
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 19.60
Offer Price 48.25
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE390.00
1.35 0.00 0.00% 453.50
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 0.15
Offer Price 1.40
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE380.00
0.40 0.00 0.00% 454.45
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 0.30
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
PE370.00
3.40 0.00 0.00% 451.45
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 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
PE500.00
65.00 0.00 0.00% 389.85
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 39.90
Offer Price 53.50
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE420.00
55.90 0.00 0.00% 398.95
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 38.90
Offer Price 48.05
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE570.00
0.35 -0.10 -22.22% 454.50
Previous Close 0.45
Open 0.25
High 0.35
Low 0.15
Vol 19,600
Open Interest (OI) 77,000
Change in OI -14,000
Bid Price 0.30
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
CE450.00
19.10 -5.90 -23.60% 435.75
Previous Close 25.00
Open 18.25
High 19.10
Low 16.00
Vol 12,600
Open Interest (OI) 23,800
Change in OI -2,800
Bid Price 18.00
Offer Price 19.25
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
23.05 -9.45 -29.08% 431.80
Previous Close 32.50
Open 23.90
High 23.90
Low 23.05
Vol 5,600
Open Interest (OI) 1,56,800
Change in OI 1,400
Bid Price 23.10
Offer Price 27.05
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
12.80 -6.15 -32.45% 442.05
Previous Close 18.95
Open 17.25
High 17.35
Low 10.95
Vol 4,97,000
Open Interest (OI) 1,70,800
Change in OI 46,200
Bid Price 12.20
Offer Price 13.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE550.00
0.80 -0.40 -33.33% 454.05
Previous Close 1.20
Open 1.10
High 1.10
Low 0.70
Vol 19,600
Open Interest (OI) 81,200
Change in OI 1,400
Bid Price 0.75
Offer Price 1.15
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
9.00 -4.90 -35.25% 445.85
Previous Close 13.90
Open 14.00
High 14.00
Low 7.90
Vol 1,70,800
Open Interest (OI) 1,44,200
Change in OI 16,800
Bid Price 8.75
Offer Price 9.30
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
0.55 -0.30 -35.29% 454.30
Previous Close 0.85
Open 0.60
High 0.65
Low 0.55
Vol 18,200
Open Interest (OI) 96,600
Change in OI -11,200
Bid Price 0.55
Offer Price 0.70
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
1.40 -0.80 -36.36% 453.45
Previous Close 2.20
Open 1.60
High 1.60
Low 1.30
Vol 19,600
Open Interest (OI) 88,200
Change in OI -9,800
Bid Price 1.25
Offer Price 1.40
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
6.20 -3.90 -38.61% 448.65
Previous Close 10.10
Open 10.60
High 10.60
Low 5.50
Vol 3,22,000
Open Interest (OI) 3,36,000
Change in OI 2,800
Bid Price 6.25
Offer Price 6.90
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
4.50 -2.90 -39.19% 450.35
Previous Close 7.40
Open 6.60
High 6.60
Low 4.05
Vol 1,44,200
Open Interest (OI) 1,63,800
Change in OI -1,400
Bid Price 4.35
Offer Price 6.60
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
2.40 -1.55 -39.24% 452.45
Previous Close 3.95
Open 3.75
High 3.75
Low 2.40
Vol 43,400
Open Interest (OI) 67,200
Change in OI -7,000
Bid Price 2.25
Offer Price 2.50
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
1.80 -1.20 -40.00% 453.05
Previous Close 3.00
Open 0.90
High 2.90
Low 0.90
Vol 1,63,800
Open Interest (OI) 5,71,200
Change in OI 1,400
Bid Price 1.80
Offer Price 1.85
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
29-10-2020
OPTSTK
CE540.00
0.90 -0.60 -40.00% 453.95
Previous Close 1.50
Open 1.05
High 1.50
Low 0.80
Vol 43,400
Open Interest (OI) 64,400
Change in OI -5,600
Bid Price 0.80
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
CE500.00
3.15 -2.35 -42.73% 451.70
Previous Close 5.50
Open 6.00
High 6.10
Low 2.95
Vol 2,92,600
Open Interest (OI) 3,30,400
Change in OI 11,200
Bid Price 3.10
Offer Price 3.25
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 -3.00 -96.77% 454.75
Previous Close 3.10
Open 0.10
High 0.10
Low 0.10
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
26-11-2020
OPTSTK
CE500.00
12.60 6.60 110.00% 442.25
Previous Close 6.00
Open 12.60
High 12.60
Low 12.60
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.55
Offer Price 20.00
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 0.00 0.00% 446.95
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 0.25
Offer Price 0.00
Bid Quantity 2,800
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