Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
256.20
Change Change %
3.25 1.28%

Updated:07 Apr, 2020, 13:19 PM IST

BSE
256.20
Change Change %
3.35 1.32%

Updated:07 Apr, 2020, 13:27 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE200.00
6.15 6.10 12200.00% 250.05
Previous Close 0.05
Open 6.15
High 6.15
Low 6.15
Vol 1,350
Open Interest (OI) 1,350
Change in OI 0
Bid Price 0.35
Offer Price 9.00
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE210.00
9.40 2.40 34.29% 246.80
Previous Close 7.00
Open 9.70
High 9.70
Low 7.85
Vol 21,600
Open Interest (OI) 12,150
Change in OI 9,450
Bid Price 7.55
Offer Price 10.15
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
11.55 1.65 16.67% 244.65
Previous Close 9.90
Open 7.00
High 20.00
Low 7.00
Vol 35,100
Open Interest (OI) 21,600
Change in OI 13,500
Bid Price 9.85
Offer Price 11.95
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE260.00
30.35 3.15 11.58% 225.85
Previous Close 27.20
Open 24.40
High 35.95
Low 24.40
Vol 12,150
Open Interest (OI) 27,000
Change in OI 8,100
Bid Price 25.55
Offer Price 28.90
Bid Quantity 1,350
Offer Quantity 4,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE280.00
12.90 0.65 5.31% 243.30
Previous Close 12.25
Open 13.85
High 14.00
Low 8.50
Vol 40,500
Open Interest (OI) 20,250
Change in OI 6,750
Bid Price 12.25
Offer Price 17.95
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
13.50 0.65 5.06% 242.70
Previous Close 12.85
Open 18.75
High 18.75
Low 13.50
Vol 27,000
Open Interest (OI) 13,500
Change in OI 9,450
Bid Price 13.15
Offer Price 16.90
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
17.80 0.70 4.09% 238.40
Previous Close 17.10
Open 17.00
High 24.85
Low 17.00
Vol 55,350
Open Interest (OI) 36,450
Change in OI 33,750
Bid Price 16.55
Offer Price 22.40
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE260.00
21.45 0.55 2.63% 234.75
Previous Close 20.90
Open 16.55
High 21.45
Low 13.00
Vol 40,500
Open Interest (OI) 14,850
Change in OI 13,500
Bid Price 20.25
Offer Price 21.00
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE280.00
37.90 0.85 2.29% 218.30
Previous Close 37.05
Open 34.60
High 37.90
Low 34.60
Vol 5,400
Open Interest (OI) 16,200
Change in OI 0
Bid Price 37.45
Offer Price 43.60
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE450.00
3.00 0.00 0.00% 253.20
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 0.15
Offer Price 3.00
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE320.00
45.40 0.00 0.00% 210.80
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 63.75
Offer Price 76.00
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE340.00
8.00 0.00 0.00% 248.20
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 8.70
Bid Quantity 1,350
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% 251.05
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 0.40
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
CE400.00
1.00 0.00 0.00% 255.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,150
Change in OI 0
Bid Price 0.40
Offer Price 1.15
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE400.00
80.00 0.00 0.00% 176.20
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 138.65
Offer Price 151.05
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE500.00
0.50 0.00 0.00% 255.70
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 3.00
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% 225.80
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 40.70
Offer Price 51.40
Bid Quantity 13,500
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE440.00
80.00 0.00 0.00% 176.20
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 168.30
Offer Price 218.90
Bid Quantity 31,050
Offer Quantity 31,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE420.00
5.60 0.00 0.00% 250.60
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% 248.20
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 1.00
Offer Price 7.15
Bid Quantity 1,350
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE300.00
51.60 -0.70 -1.34% 204.60
Previous Close 52.30
Open 52.00
High 63.65
Low 51.60
Vol 14,850
Open Interest (OI) 21,600
Change in OI -1,350
Bid Price 50.10
Offer Price 58.80
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE270.00
29.95 -1.05 -3.39% 226.25
Previous Close 31.00
Open 30.65
High 30.65
Low 29.95
Vol 8,100
Open Interest (OI) 9,450
Change in OI 0
Bid Price 31.00
Offer Price 37.55
Bid Quantity 1,350
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
PE250.00
21.85 -1.60 -6.82% 234.35
Previous Close 23.45
Open 19.25
High 32.05
Low 19.20
Vol 35,100
Open Interest (OI) 40,500
Change in OI 14,850
Bid Price 20.85
Offer Price 22.05
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
4.85 -0.55 -10.19% 251.35
Previous Close 5.40
Open 5.85
High 5.85
Low 3.00
Vol 17,550
Open Interest (OI) 52,650
Change in OI -1,350
Bid Price 4.25
Offer Price 4.85
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
6.80 -1.30 -16.05% 249.40
Previous Close 8.10
Open 5.30
High 8.00
Low 5.30
Vol 63,450
Open Interest (OI) 47,250
Change in OI 6,750
Bid Price 6.95
Offer Price 8.95
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
12.10 -2.50 -17.12% 244.10
Previous Close 14.60
Open 12.10
High 12.10
Low 12.10
Vol 1,350
Open Interest (OI) 1,350
Change in OI 0
Bid Price 15.85
Offer Price 22.20
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE310.00
5.45 -2.45 -31.01% 250.75
Previous Close 7.90
Open 7.05
High 7.05
Low 5.45
Vol 5,400
Open Interest (OI) 10,800
Change in OI 1,350
Bid Price 5.15
Offer Price 12.15
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE290.00
8.20 -4.15 -33.60% 248.00
Previous Close 12.35
Open 8.30
High 8.30
Low 8.20
Vol 2,700
Open Interest (OI) 12,150
Change in OI 1,350
Bid Price 9.30
Offer Price 11.50
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE360.00
1.15 -1.25 -52.08% 255.05
Previous Close 2.40
Open 1.15
High 1.15
Low 1.15
Vol 1,350
Open Interest (OI) 27,000
Change in OI 1,350
Bid Price 0.70
Offer Price 2.35
Bid Quantity 1,350
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE240.00
32.00 -175.70 -84.59% 224.20
Previous Close 207.70
Open 32.00
High 32.00
Low 32.00
Vol 1,350
Open Interest (OI) 0
Change in OI 0
Bid Price 32.00
Offer Price 36.30
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE250.00
26.55 -177.60 -86.99% 229.65
Previous Close 204.15
Open 25.85
High 26.55
Low 25.85
Vol 2,700
Open Interest (OI) 1,350
Change in OI 0
Bid Price 25.40
Offer Price 28.25
Bid Quantity 1,350
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TVSMOTOR
30-04-2020
OPTSTK
CE370.00
1.50 -13.50 -90.00% 254.70
Previous Close 15.00
Open 1.50
High 1.50
Low 1.50
Vol 1,350
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 4,050
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