Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
280.15
Change Change %
15.75 5.96%

Updated:08 Apr, 2020, 14:29 PM IST

BSE
282.45
Change Change %
16.80 6.32%

Updated:08 Apr, 2020, 14:33 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE310.00
10.75 5.30 97.25% 269.40
Previous Close 5.45
Open 14.80
High 14.80
Low 8.80
Vol 14,850
Open Interest (OI) 13,500
Change in OI -1,350
Bid Price 10.50
Offer Price 12.10
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE270.00
28.10 11.90 73.46% 252.05
Previous Close 16.20
Open 28.25
High 28.25
Low 28.10
Vol 2,700
Open Interest (OI) 16,200
Change in OI 0
Bid Price 25.90
Offer Price 29.90
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE290.00
18.00 4.65 34.83% 262.15
Previous Close 13.35
Open 16.00
High 18.50
Low 16.00
Vol 5,400
Open Interest (OI) 14,850
Change in OI 2,700
Bid Price 17.30
Offer Price 18.95
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE320.00
9.15 2.20 31.65% 271.00
Previous Close 6.95
Open 6.55
High 10.65
Low 6.40
Vol 28,350
Open Interest (OI) 31,050
Change in OI -8,100
Bid Price 6.50
Offer Price 10.10
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE280.00
23.15 4.45 23.80% 257.00
Previous Close 18.70
Open 19.20
High 24.40
Low 18.55
Vol 29,700
Open Interest (OI) 29,700
Change in OI 2,700
Bid Price 21.30
Offer Price 23.85
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE300.00
14.85 2.40 19.28% 265.30
Previous Close 12.45
Open 12.30
High 15.90
Low 11.80
Vol 1,91,700
Open Interest (OI) 66,150
Change in OI 12,150
Bid Price 13.80
Offer Price 14.80
Bid Quantity 2,700
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE260.00
32.00 4.55 16.58% 248.15
Previous Close 27.45
Open 30.75
High 34.50
Low 30.75
Vol 10,800
Open Interest (OI) 22,950
Change in OI 6,750
Bid Price 30.25
Offer Price 40.80
Bid Quantity 13,500
Offer Quantity 31,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE400.00
1.45 0.10 7.41% 278.70
Previous Close 1.35
Open 1.20
High 1.45
Low 1.20
Vol 2,700
Open Interest (OI) 12,150
Change in OI 0
Bid Price 1.00
Offer Price 1.70
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE300.00
48.70 0.70 1.46% 231.45
Previous Close 48.00
Open 45.15
High 48.70
Low 45.15
Vol 4,050
Open Interest (OI) 18,900
Change in OI -4,050
Bid Price 15.55
Offer Price 46.35
Bid Quantity 8,100
Offer Quantity 4,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE270.00
29.00 0.00 0.00% 251.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 16.35
Offer Price 24.25
Bid Quantity 1,350
Offer Quantity 12,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE450.00
3.00 0.00 0.00% 277.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 1,350
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE320.00
45.40 0.00 0.00% 234.75
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 44.35
Offer Price 55.65
Bid Quantity 9,450
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE340.00
8.00 0.00 0.00% 272.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,350
Change in OI 0
Bid Price 1.55
Offer Price 10.70
Bid Quantity 6,750
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE380.00
5.15 0.00 0.00% 275.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.65
Offer Price 0.00
Bid Quantity 1,350
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE370.00
1.50 0.00 0.00% 278.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.60
Offer Price 6.45
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE400.00
80.00 0.00 0.00% 200.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 113.55
Offer Price 127.30
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE500.00
0.50 0.00 0.00% 279.65
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 0.15
Offer Price 0.00
Bid Quantity 1,350
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE360.00
3.90 0.00 0.00% 276.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,300
Change in OI 0
Bid Price 1.70
Offer Price 4.00
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE290.00
30.40 0.00 0.00% 249.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 25.05
Offer Price 34.15
Bid Quantity 13,500
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE440.00
80.00 0.00 0.00% 200.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,050
Change in OI 0
Bid Price 152.60
Offer Price 166.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE420.00
5.60 0.00 0.00% 274.55
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 0.25
Offer Price 0.00
Bid Quantity 1,350
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE350.00
8.00 0.00 0.00% 272.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,350
Change in OI 0
Bid Price 0.80
Offer Price 9.80
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE240.00
39.00 0.00 0.00% 241.15
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 43.90
Offer Price 53.15
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE250.00
38.10 -2.90 -7.07% 242.05
Previous Close 41.00
Open 38.10
High 38.10
Low 38.10
Vol 1,350
Open Interest (OI) 1,350
Change in OI 0
Bid Price 36.65
Offer Price 48.90
Bid Quantity 10,800
Offer Quantity 31,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE280.00
24.00 -6.20 -20.53% 256.15
Previous Close 30.20
Open 35.45
High 35.45
Low 21.40
Vol 22,950
Open Interest (OI) 14,850
Change in OI 0
Bid Price 22.45
Offer Price 26.80
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE210.00
6.00 -1.70 -22.08% 274.15
Previous Close 7.70
Open 6.00
High 6.00
Low 6.00
Vol 1,350
Open Interest (OI) 16,200
Change in OI 0
Bid Price 3.00
Offer Price 7.35
Bid Quantity 1,350
Offer Quantity 33,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE260.00
16.00 -5.80 -26.61% 264.15
Previous Close 21.80
Open 23.00
High 24.25
Low 14.80
Vol 63,450
Open Interest (OI) 27,000
Change in OI 4,050
Bid Price 14.35
Offer Price 15.85
Bid Quantity 2,700
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE250.00
11.65 -5.20 -30.86% 268.50
Previous Close 16.85
Open 14.00
High 14.00
Low 11.60
Vol 24,300
Open Interest (OI) 25,650
Change in OI -6,750
Bid Price 11.30
Offer Price 12.05
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE230.00
7.35 -3.60 -32.88% 272.80
Previous Close 10.95
Open 8.25
High 8.30
Low 7.35
Vol 8,100
Open Interest (OI) 13,500
Change in OI -4,050
Bid Price 6.50
Offer Price 7.75
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE240.00
10.50 -5.40 -33.96% 269.65
Previous Close 15.90
Open 12.10
High 12.10
Low 10.50
Vol 5,400
Open Interest (OI) 43,200
Change in OI 2,700
Bid Price 8.75
Offer Price 9.90
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE220.00
5.70 -2.95 -34.10% 274.45
Previous Close 8.65
Open 8.70
High 8.70
Low 5.15
Vol 10,800
Open Interest (OI) 18,900
Change in OI -2,700
Bid Price 5.45
Offer Price 5.85
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE200.00
2.05 -1.95 -48.75% 278.10
Previous Close 4.00
Open 3.00
High 4.90
Low 2.05
Vol 6,750
Open Interest (OI) 4,050
Change in OI 0
Bid Price 2.00
Offer Price 3.50
Bid Quantity 1,350
Offer Quantity 1,350

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