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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
71.45
Change Change %
0.95 1.35%

Updated:29 May, 2015, 15:58 PM IST

BSE
71.45
Change Change %
0.90 1.28%

Updated:29 May, 2015, 15:55 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 62.50
0.55 0.10 22.22% 70.90
Previous Close 0.45
Open 0.50
High 0.55
Low 0.50
Vol 28,000
Open Interest (OI) 52,000
Change in OI 24,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 8,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 80.00
9.80 0.65 7.10% 61.65
Previous Close 9.15
Open 9.80
High 9.80
Low 9.80
Vol 4,000
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 9.35
Offer Price 9.90
Bid Quantity 4,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 70.00
3.45 0.10 2.99% 68.00
Previous Close 3.35
Open 3.45
High 3.70
Low 3.15
Vol 5,72,000
Open Interest (OI) 16,08,000
Change in OI 56,000
Bid Price 3.45
Offer Price 3.50
Bid Quantity 16,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 75.00
6.00 0.15 2.56% 65.45
Previous Close 5.85
Open 6.00
High 6.00
Low 6.00
Vol 4,000
Open Interest (OI) 2,76,000
Change in OI 0
Bid Price 5.30
Offer Price 5.85
Bid Quantity 4,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 67.50
5.00 0.10 2.04% 66.45
Previous Close 4.90
Open 5.00
High 5.00
Low 5.00
Vol 8,000
Open Interest (OI) 72,000
Change in OI 4,000
Bid Price 4.80
Offer Price 5.10
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 65.00
7.70 0.00 0.00% 63.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 6.50
Offer Price 7.05
Bid Quantity 8,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 42.50
0.00 0.00 0.00% 71.45
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 0.10
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 85.00
0.25 0.00 0.00% 71.20
Previous Close 0.25
Open 0.25
High 0.30
Low 0.25
Vol 2,00,000
Open Interest (OI) 3,08,000
Change in OI 1,20,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 20,000
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 85.00
0.00 0.00 0.00% 71.45
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 13.00
Offer Price 15.75
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 90.00
0.15 0.00 0.00% 71.30
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 4,000
Open Interest (OI) 2,32,000
Change in OI 4,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 32,000
Offer Quantity 1,64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 47.50
0.00 0.00 0.00% 71.45
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 0.25
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 75.00
1.50 0.00 0.00% 69.95
Previous Close 1.50
Open 1.70
High 1.75
Low 1.40
Vol 25,56,000
Open Interest (OI) 26,88,000
Change in OI 4,12,000
Bid Price 1.50
Offer Price 1.55
Bid Quantity 64,000
Offer Quantity 1,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 52.50
0.00 0.00 0.00% 71.45
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 17.85
Offer Price 18.60
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 52.50
0.15 0.00 0.00% 71.30
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 0.45
Bid Quantity 0
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 55.00
0.00 0.00 0.00% 71.45
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 15.40
Offer Price 16.15
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 55.00
0.10 0.00 0.00% 71.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 40.00
0.00 0.00 0.00% 71.45
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 0.05
Bid Quantity 0
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 60.00
10.50 0.00 0.00% 60.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 10.80
Offer Price 11.50
Bid Quantity 16,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 60.00
0.30 0.00 0.00% 71.15
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 36,000
Open Interest (OI) 2,08,000
Change in OI 32,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 92,000
Offer Quantity 52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 57.50
13.35 0.00 0.00% 58.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 13.15
Offer Price 13.75
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 57.50
0.15 0.00 0.00% 71.30
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 28,000
Open Interest (OI) 64,000
Change in OI 8,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 36,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 45.00
0.00 0.00 0.00% 71.45
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 0.25
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 82.50
0.00 0.00 0.00% 71.45
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 11.50
Offer Price 12.20
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 62.50
0.00 0.00 0.00% 71.45
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 8.55
Offer Price 9.10
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 72.50
2.30 0.00 0.00% 69.15
Previous Close 2.30
Open 2.65
High 2.65
Low 2.15
Vol 9,36,000
Open Interest (OI) 21,28,000
Change in OI 3,40,000
Bid Price 2.30
Offer Price 2.35
Bid Quantity 20,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 87.50
0.00 0.00 0.00% 71.45
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 0.10
Offer Price 0.15
Bid Quantity 36,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 87.50
0.00 0.00 0.00% 71.45
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 15.25
Offer Price 19.30
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 50.00
0.00 0.00 0.00% 71.45
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 20.35
Offer Price 21.05
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 50.00
0.10 0.00 0.00% 71.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 72.50
3.95 -0.20 -4.82% 67.50
Previous Close 4.15
Open 4.45
High 4.45
Low 3.85
Vol 44,000
Open Interest (OI) 11,40,000
Change in OI 12,000
Bid Price 3.80
Offer Price 3.90
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 77.50
0.95 -0.05 -5.00% 70.50
Previous Close 1.00
Open 1.05
High 1.05
Low 0.90
Vol 2,52,000
Open Interest (OI) 2,76,000
Change in OI 36,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 20,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 67.50
1.55 -0.10 -6.06% 69.90
Previous Close 1.65
Open 1.60
High 1.65
Low 1.50
Vol 96,000
Open Interest (OI) 3,48,000
Change in OI 40,000
Bid Price 1.50
Offer Price 1.55
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 70.00
2.50 -0.20 -7.41% 68.95
Previous Close 2.70
Open 2.95
High 2.95
Low 2.40
Vol 3,52,000
Open Interest (OI) 9,40,000
Change in OI 1,20,000
Bid Price 2.45
Offer Price 2.55
Bid Quantity 32,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 80.00
0.60 -0.05 -7.69% 70.85
Previous Close 0.65
Open 0.65
High 0.75
Low 0.60
Vol 7,48,000
Open Interest (OI) 9,88,000
Change in OI 1,04,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,32,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 65.00
0.90 -0.10 -10.00% 70.55
Previous Close 1.00
Open 0.85
High 1.05
Low 0.75
Vol 3,00,000
Open Interest (OI) 5,48,000
Change in OI 1,72,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
CE 82.50
0.40 -0.10 -20.00% 71.05
Previous Close 0.50
Open 0.45
High 0.45
Low 0.40
Vol 48,000
Open Interest (OI) 80,000
Change in OI 36,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 36,000
Offer Quantity 88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2015
OPTSTK
PE 77.50
7.55 -3.20 -29.77% 63.90
Previous Close 10.75
Open 7.55
High 7.55
Low 7.55
Vol 4,000
Open Interest (OI) 4,000
Change in OI 4,000
Bid Price 7.15
Offer Price 7.75
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
CE 70.00
0.00 0.00 0.00% 71.45
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 3.00
Offer Price 5.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
PE 70.00
0.00 0.00 0.00% 71.45
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 2.30
Offer Price 5.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
PE 65.00
0.00 0.00 0.00% 71.45
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 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
CE 80.00
0.00 0.00 0.00% 71.45
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 0.60
Offer Price 1.90
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
CE 85.00
0.00 0.00 0.00% 71.45
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 0.05
Offer Price 3.10
Bid Quantity 4,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
CE 90.00
0.00 0.00 0.00% 71.45
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 0.05
Offer Price 0.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
CE 75.00
0.00 0.00 0.00% 71.45
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 1.75
Offer Price 4.20
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
CE 52.50
21.00 0.00 0.00% 50.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 12.65
Offer Price 27.45
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
PE 55.00
0.00 0.00 0.00% 71.45
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
PE 60.00
0.00 0.00 0.00% 71.45
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
CE 82.50
0.00 0.00 0.00% 71.45
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 0.05
Offer Price 3.10
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
PE 57.50
0.00 0.00 0.00% 71.45
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
PE 62.50
0.00 0.00 0.00% 71.45
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 0.05
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
CE 77.50
0.00 0.00 0.00% 71.45
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 4.70
Bid Quantity 12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
CE 72.50
0.00 0.00 0.00% 71.45
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 1.50
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2015
OPTSTK
CE 87.50
0.00 0.00 0.00% 71.45
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 0.05
Offer Price 3.40
Bid Quantity 4,000
Offer Quantity 16,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Ashok Leyland Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Ashok Leyland Option Contracts expiring on All-Expiry date.