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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
90.55
Change Change %
-1.95 -2.11%

Updated:23 Feb, 2017, 15:59 PM IST

BSE
90.60
Change Change %
-1.80 -1.95%

Updated:23 Feb, 2017, 15:58 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 97.50
5.50 2.55 86.44% 85.05
Previous Close 2.95
Open 5.50
High 5.50
Low 5.50
Vol 7,000
Open Interest (OI) 77,000
Change in OI 7,000
Bid Price 5.90
Offer Price 6.25
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 92.50
1.40 0.55 64.71% 89.15
Previous Close 0.85
Open 1.00
High 1.60
Low 0.70
Vol 7,91,000
Open Interest (OI) 13,44,000
Change in OI -42,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 95.00
3.60 1.10 44.00% 86.95
Previous Close 2.50
Open 2.90
High 3.70
Low 2.70
Vol 2,31,000
Open Interest (OI) 7,28,000
Change in OI -1,26,000
Bid Price 3.50
Offer Price 3.75
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 107.50
16.20 2.70 20.00% 74.35
Previous Close 13.50
Open 16.20
High 16.20
Low 16.20
Vol 7,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 15.60
Offer Price 16.25
Bid Quantity 77,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 100.00
8.60 1.10 14.67% 81.95
Previous Close 7.50
Open 8.00
High 8.60
Low 8.00
Vol 42,000
Open Interest (OI) 1,40,000
Change in OI -35,000
Bid Price 8.45
Offer Price 8.85
Bid Quantity 7,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 105.00
12.95 0.95 7.92% 77.60
Previous Close 12.00
Open 12.95
High 12.95
Low 12.95
Vol 7,000
Open Interest (OI) 42,000
Change in OI -7,000
Bid Price 13.30
Offer Price 13.75
Bid Quantity 28,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 107.50
0.05 0.00 0.00% 90.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,50,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,94,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 67.50
0.75 0.00 0.00% 89.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 110.00
0.05 0.00 0.00% 90.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,73,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 110.00
14.95 0.00 0.00% 75.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 18.15
Offer Price 18.70
Bid Quantity 70,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 65.00
0.00 0.00 0.00% 90.55
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 112.50
0.05 0.00 0.00% 90.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 112.50
0.00 0.00 0.00% 90.55
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 20.45
Offer Price 21.80
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 80.00
13.00 0.00 0.00% 77.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 10.15
Offer Price 12.75
Bid Quantity 70,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 80.00
0.05 0.00 0.00% 90.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,90,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 105.00
0.05 0.00 0.00% 90.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,000
Open Interest (OI) 19,88,000
Change in OI -7,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 75.00
17.90 0.00 0.00% 72.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 15.40
Offer Price 17.80
Bid Quantity 70,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 75.00
0.05 0.00 0.00% 90.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,53,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 60.00
0.00 0.00 0.00% 90.55
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 82.50
12.40 0.00 0.00% 78.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 7.65
Offer Price 10.15
Bid Quantity 70,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 82.50
0.05 0.00 0.00% 90.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,41,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 57.50
0.00 0.00 0.00% 90.55
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 62.50
0.00 0.00 0.00% 90.55
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 77.50
15.00 0.00 0.00% 75.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 12.80
Offer Price 15.40
Bid Quantity 70,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 77.50
0.05 0.00 0.00% 90.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,73,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,41,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 72.50
0.15 0.00 0.00% 90.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 87.50
0.05 0.00 0.00% 90.50
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 1,19,000
Open Interest (OI) 7,14,000
Change in OI -35,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 100.00
0.05 0.00 0.00% 90.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,13,000
Open Interest (OI) 52,22,000
Change in OI 56,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 102.50
0.05 0.00 0.00% 90.50
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,96,000
Open Interest (OI) 16,24,000
Change in OI 1,96,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 102.50
0.00 0.00 0.00% 90.55
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 10.80
Offer Price 11.50
Bid Quantity 14,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 85.00
6.50 -1.30 -16.67% 84.05
Previous Close 7.80
Open 6.80
High 6.80
Low 6.40
Vol 28,000
Open Interest (OI) 2,03,000
Change in OI -14,000
Bid Price 6.05
Offer Price 6.55
Bid Quantity 7,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 90.00
0.15 -0.10 -40.00% 90.40
Previous Close 0.25
Open 0.25
High 0.30
Low 0.10
Vol 10,15,000
Open Interest (OI) 19,18,000
Change in OI 7,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 21,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 90.00
1.55 -1.45 -48.33% 89.00
Previous Close 3.00
Open 3.20
High 3.20
Low 1.50
Vol 2,94,000
Open Interest (OI) 14,63,000
Change in OI -56,000
Bid Price 1.45
Offer Price 1.60
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 70.00
0.05 -0.05 -50.00% 90.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 42,000
Open Interest (OI) 1,40,000
Change in OI 35,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 85.00
0.05 -0.05 -50.00% 90.50
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,12,000
Open Interest (OI) 14,63,000
Change in OI -77,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 97.50
0.05 -0.05 -50.00% 90.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 8,19,000
Open Interest (OI) 39,48,000
Change in OI -35,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 87.50
3.90 -3.90 -50.00% 86.65
Previous Close 7.80
Open 4.10
High 4.10
Low 3.85
Vol 49,000
Open Interest (OI) 1,33,000
Change in OI -35,000
Bid Price 3.70
Offer Price 4.05
Bid Quantity 14,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 92.50
0.35 -0.60 -63.16% 90.20
Previous Close 0.95
Open 0.75
High 0.85
Low 0.30
Vol 14,21,000
Open Interest (OI) 16,10,000
Change in OI 4,62,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 77,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 95.00
0.05 -0.25 -83.33% 90.50
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 27,51,000
Open Interest (OI) 47,11,000
Change in OI -49,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 35,000
Offer Quantity 9,73,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 82.50
0.80 0.10 14.29% 89.75
Previous Close 0.70
Open 0.70
High 0.80
Low 0.70
Vol 21,000
Open Interest (OI) 63,000
Change in OI 21,000
Bid Price 0.70
Offer Price 0.85
Bid Quantity 35,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 85.00
1.30 0.15 13.04% 89.25
Previous Close 1.15
Open 1.20
High 1.35
Low 1.00
Vol 2,80,000
Open Interest (OI) 6,58,000
Change in OI 1,33,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 95.00
5.80 0.60 11.54% 84.75
Previous Close 5.20
Open 5.60
High 5.80
Low 5.60
Vol 35,000
Open Interest (OI) 2,24,000
Change in OI 0
Bid Price 5.70
Offer Price 6.00
Bid Quantity 49,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 90.00
2.95 0.30 11.32% 87.60
Previous Close 2.65
Open 2.55
High 3.05
Low 2.50
Vol 2,59,000
Open Interest (OI) 7,35,000
Change in OI 49,000
Bid Price 2.90
Offer Price 3.00
Bid Quantity 56,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 92.50
4.20 0.40 10.53% 86.35
Previous Close 3.80
Open 4.20
High 4.25
Low 4.15
Vol 28,000
Open Interest (OI) 98,000
Change in OI 7,000
Bid Price 4.20
Offer Price 4.40
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 97.50
7.50 0.65 9.49% 83.05
Previous Close 6.85
Open 7.50
High 7.50
Low 7.50
Vol 7,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 7.20
Offer Price 8.05
Bid Quantity 63,000
Offer Quantity 1,54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 100.00
9.35 0.80 9.36% 81.20
Previous Close 8.55
Open 9.35
High 9.35
Low 9.35
Vol 7,000
Open Interest (OI) 77,000
Change in OI 0
Bid Price 9.40
Offer Price 9.90
Bid Quantity 7,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 107.50
15.90 1.30 8.90% 74.65
Previous Close 14.60
Open 15.90
High 15.90
Low 15.90
Vol 7,000
Open Interest (OI) 77,000
Change in OI 0
Bid Price 15.90
Offer Price 16.40
Bid Quantity 91,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 105.00
13.15 0.55 4.37% 77.40
Previous Close 12.60
Open 13.15
High 13.15
Low 13.15
Vol 7,000
Open Interest (OI) 2,45,000
Change in OI 0
Bid Price 13.65
Offer Price 15.00
Bid Quantity 49,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 87.50
2.00 0.05 2.56% 88.55
Previous Close 1.95
Open 1.80
High 2.00
Low 1.80
Vol 84,000
Open Interest (OI) 91,000
Change in OI 63,000
Bid Price 1.90
Offer Price 2.00
Bid Quantity 28,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 107.50
0.65 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 21,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 67.50
0.00 0.00 0.00% 90.55
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 23.70
Offer Price 24.60
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 110.00
14.90 0.00 0.00% 75.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,33,000
Change in OI 0
Bid Price 18.25
Offer Price 18.85
Bid Quantity 91,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 70.00
0.00 0.00 0.00% 90.55
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 21.25
Offer Price 22.10
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 65.00
0.00 0.00 0.00% 90.55
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 26.10
Offer Price 27.20
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 112.50
0.40 0.00 0.00% 90.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 35,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 112.50
0.00 0.00 0.00% 90.55
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 20.40
Offer Price 21.25
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 80.00
13.85 0.00 0.00% 76.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 11.75
Offer Price 12.50
Bid Quantity 91,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 85.00
11.25 0.00 0.00% 79.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 7.60
Offer Price 8.45
Bid Quantity 70,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 75.00
0.00 0.00 0.00% 90.55
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 16.45
Offer Price 17.25
Bid Quantity 7,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 75.00
0.00 0.00 0.00% 90.55
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 0.05
Offer Price 0.50
Bid Quantity 14,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 82.50
11.40 0.00 0.00% 79.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 9.50
Offer Price 10.30
Bid Quantity 63,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 77.50
0.00 0.00 0.00% 90.55
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 13.90
Offer Price 14.80
Bid Quantity 70,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 77.50
0.30 0.00 0.00% 90.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 0.10
Offer Price 0.75
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 72.50
0.00 0.00 0.00% 90.55
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 18.80
Offer Price 19.65
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 72.50
0.00 0.00 0.00% 90.55
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 87.50
9.10 0.00 0.00% 81.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 5.80
Offer Price 6.75
Bid Quantity 91,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 102.50
9.10 0.00 0.00% 81.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 11.35
Offer Price 12.10
Bid Quantity 56,000
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 90.00
4.75 -0.60 -11.21% 85.80
Previous Close 5.35
Open 4.80
High 4.90
Low 4.65
Vol 70,000
Open Interest (OI) 1,68,000
Change in OI 42,000
Bid Price 4.60
Offer Price 4.90
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 97.50
1.95 -0.35 -15.22% 88.60
Previous Close 2.30
Open 2.15
High 2.15
Low 1.90
Vol 98,000
Open Interest (OI) 6,65,000
Change in OI 28,000
Bid Price 1.90
Offer Price 2.00
Bid Quantity 7,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 92.50
3.60 -0.65 -15.29% 86.95
Previous Close 4.25
Open 4.00
High 4.00
Low 3.50
Vol 1,19,000
Open Interest (OI) 2,10,000
Change in OI 63,000
Bid Price 3.40
Offer Price 3.65
Bid Quantity 56,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 105.00
0.80 -0.15 -15.79% 89.75
Previous Close 0.95
Open 1.00
High 1.00
Low 0.75
Vol 6,51,000
Open Interest (OI) 15,82,000
Change in OI 3,92,000
Bid Price 0.75
Offer Price 0.80
Bid Quantity 63,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 95.00
2.65 -0.50 -15.87% 87.90
Previous Close 3.15
Open 3.05
High 3.10
Low 2.50
Vol 5,39,000
Open Interest (OI) 12,74,000
Change in OI 1,12,000
Bid Price 2.60
Offer Price 2.70
Bid Quantity 7,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 102.50
1.05 -0.20 -16.00% 89.50
Previous Close 1.25
Open 1.40
High 1.40
Low 0.90
Vol 42,000
Open Interest (OI) 91,000
Change in OI 21,000
Bid Price 0.95
Offer Price 1.10
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 100.00
1.45 -0.35 -19.44% 89.10
Previous Close 1.80
Open 1.70
High 1.75
Low 1.35
Vol 9,31,000
Open Interest (OI) 29,33,000
Change in OI 4,06,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 28,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 110.00
0.35 -0.10 -22.22% 90.20
Previous Close 0.45
Open 0.45
High 0.45
Low 0.30
Vol 84,000
Open Interest (OI) 5,32,000
Change in OI -14,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,82,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 80.00
0.50 -4.80 -90.57% 90.05
Previous Close 5.30
Open 0.50
High 0.50
Low 0.45
Vol 21,000
Open Interest (OI) 21,000
Change in OI 21,000
Bid Price 0.40
Offer Price 0.60
Bid Quantity 56,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
CE 92.50
0.00 0.00 0.00% 90.55
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 1.55
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
PE 92.50
0.00 0.00 0.00% 90.55
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 2.10
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
CE 97.50
0.00 0.00 0.00% 90.55
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 0.60
Offer Price 6.10
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
PE 97.50
0.00 0.00 0.00% 90.55
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 3.10
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
PE 85.00
0.00 0.00 0.00% 90.55
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 0.55
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
CE 95.00
0.00 0.00 0.00% 90.55
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 4.00
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
PE 95.00
0.00 0.00 0.00% 90.55
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 2.50
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
PE 87.50
0.00 0.00 0.00% 90.55
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 1.00
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
CE 90.00
0.00 0.00 0.00% 90.55
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 2.75
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
PE 90.00
0.00 0.00 0.00% 90.55
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 3.25
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
CE 100.00
0.00 0.00 0.00% 90.55
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 1.35
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
PE 100.00
0.00 0.00 0.00% 90.55
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 4.10
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-04-2017
OPTSTK
CE 102.50
0.00 0.00 0.00% 90.55
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 0.10
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0

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.

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.