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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
95.15
Change Change %
0.45 0.48%

Updated:28 Jul, 2016, 09:54 AM IST

BSE
95.15
Change Change %
0.45 0.48%

Updated:28 Jul, 2016, 10:01 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 107.50
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,23,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 107.50
11.35 0.00 0.00% 83.80
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 12.10
Offer Price 13.35
Bid Quantity 77,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 67.50
0.00 0.00 0.00% 95.15
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 26.50
Offer Price 27.90
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 67.50
0.00 0.00 0.00% 95.15
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 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
28-07-2016
OPTSTK
CE 130.00
0.10 0.00 0.00% 95.05
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 85.00
10.50 0.00 0.00% 84.65
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 9.55
Offer Price 10.10
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 85.00
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,06,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 125.00
0.10 0.00 0.00% 95.05
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 6,37,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 75.00
23.25 0.00 0.00% 71.90
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 18.90
Offer Price 20.35
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 75.00
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,71,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 82.50
10.35 0.00 0.00% 84.80
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 11.40
Offer Price 12.70
Bid Quantity 63,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 82.50
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,16,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 97.50
2.65 0.00 0.00% 92.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,97,000
Change in OI 0
Bid Price 2.55
Offer Price 3.05
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 72.50
0.00 0.00 0.00% 95.15
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 21.40
Offer Price 22.85
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 72.50
0.00 0.00 0.00% 95.15
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 102.50
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,51,000
Change in OI 0
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
28-07-2016
OPTSTK
PE 102.50
7.85 0.00 0.00% 87.30
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 7.35
Offer Price 8.05
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 92.50
2.55 0.00 0.00% 92.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,77,000
Change in OI 0
Bid Price 2.15
Offer Price 2.60
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 110.00
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,57,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 49,42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 110.00
14.00 0.00 0.00% 81.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 98,000
Change in OI 0
Bid Price 14.55
Offer Price 15.30
Bid Quantity 77,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 70.00
27.50 0.00 0.00% 67.65
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 23.95
Offer Price 25.35
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 70.00
0.00 0.00 0.00% 95.15
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 112.50
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 112.50
18.00 0.00 0.00% 77.15
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 17.05
Offer Price 17.85
Bid Quantity 77,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 80.00
0.00 0.00 0.00% 95.15
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 13.90
Offer Price 15.20
Bid Quantity 63,000
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 80.00
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,73,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 115.00
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,31,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 36,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 115.00
15.80 0.00 0.00% 79.35
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 19.45
Offer Price 20.85
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 105.00
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 56,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 105.00
10.35 0.00 0.00% 84.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 9.60
Offer Price 10.85
Bid Quantity 77,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 90.00
4.90 0.00 0.00% 90.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,20,000
Change in OI 0
Bid Price 4.55
Offer Price 4.95
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 90.00
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,59,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 120.00
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,83,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 23,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 120.00
26.75 0.00 0.00% 68.40
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 24.45
Offer Price 25.85
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 77.50
0.00 0.00 0.00% 95.15
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 16.40
Offer Price 17.85
Bid Quantity 63,000
Offer Quantity 91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 77.50
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,19,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 22,82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 117.50
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 77,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 117.50
18.00 0.00 0.00% 77.15
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 22.10
Offer Price 23.45
Bid Quantity 14,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 122.50
0.05 0.00 0.00% 95.10
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 122.50
0.00 0.00 0.00% 95.15
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 26.95
Offer Price 28.45
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 87.50
6.55 0.00 0.00% 88.60
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 7.15
Offer Price 7.50
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 87.50
0.05 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,22,000
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
28-07-2016
OPTSTK
PE 100.00
5.15 0.00 0.00% 90.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,91,000
Change in OI 0
Bid Price 5.00
Offer Price 5.35
Bid Quantity 7,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 95.00
0.75 -0.05 -6.25% 94.40
Previous Close 0.80
Open 0.75
High 0.75
Low 0.75
Vol 7,000
Open Interest (OI) 23,66,000
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 95.00
0.60 -0.05 -7.69% 94.55
Previous Close 0.65
Open 0.70
High 0.70
Low 0.55
Vol 1,19,000
Open Interest (OI) 46,90,000
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 56,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
PE 92.50
0.10 -0.05 -33.33% 95.05
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 7,000
Open Interest (OI) 18,55,000
Change in OI 7,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 21,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 100.00
0.05 -0.05 -50.00% 95.10
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 12,25,000
Open Interest (OI) 1,27,12,000
Change in OI 35,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 32,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-07-2016
OPTSTK
CE 97.50
0.05 -0.10 -66.67% 95.10
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 5,53,000
Open Interest (OI) 52,22,000
Change in OI 1,05,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,92,000
Offer Quantity 11,27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 90.00
1.90 0.15 8.57% 93.25
Previous Close 1.75
Open 1.90
High 1.90
Low 1.90
Vol 7,000
Open Interest (OI) 13,51,000
Change in OI 0
Bid Price 1.65
Offer Price 1.90
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 105.00
1.30 0.05 4.00% 93.85
Previous Close 1.25
Open 1.30
High 1.30
Low 1.30
Vol 7,000
Open Interest (OI) 23,03,000
Change in OI 0
Bid Price 1.25
Offer Price 1.30
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 95.00
3.90 0.15 4.00% 91.25
Previous Close 3.75
Open 3.90
High 3.90
Low 3.90
Vol 7,000
Open Interest (OI) 11,48,000
Change in OI 0
Bid Price 3.65
Offer Price 3.90
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 107.50
0.85 0.00 0.00% 94.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,17,000
Change in OI 0
Bid Price 0.80
Offer Price 1.05
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 107.50
11.45 0.00 0.00% 83.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 12.70
Offer Price 13.65
Bid Quantity 21,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 92.50
5.45 0.00 0.00% 89.70
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 5.50
Offer Price 5.65
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 92.50
2.55 0.00 0.00% 92.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,48,000
Change in OI 0
Bid Price 2.50
Offer Price 2.85
Bid Quantity 77,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 110.00
0.70 0.00 0.00% 94.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,67,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 21,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 110.00
14.50 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,52,000
Change in OI 0
Bid Price 15.00
Offer Price 15.90
Bid Quantity 14,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 112.50
0.45 0.00 0.00% 94.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,19,000
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 112.50
16.75 0.00 0.00% 78.40
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 17.35
Offer Price 18.20
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 80.00
0.00 0.00 0.00% 95.15
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 14.65
Offer Price 16.10
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 80.00
0.35 0.00 0.00% 94.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,89,000
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 115.00
0.35 0.00 0.00% 94.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,04,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 56,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 115.00
0.00 0.00 0.00% 95.15
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 19.10
Offer Price 20.60
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 85.00
0.00 0.00 0.00% 95.15
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 10.15
Offer Price 11.50
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 85.00
0.85 0.00 0.00% 94.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,84,000
Change in OI 0
Bid Price 0.65
Offer Price 0.90
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 105.00
10.50 0.00 0.00% 84.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,19,000
Change in OI 0
Bid Price 10.55
Offer Price 11.30
Bid Quantity 42,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 90.00
7.00 0.00 0.00% 88.15
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 6.80
Offer Price 7.30
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 125.00
0.00 0.00 0.00% 95.15
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 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 125.00
0.00 0.00 0.00% 95.15
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 28.90
Offer Price 30.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 75.00
0.00 0.00 0.00% 95.15
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 19.45
Offer Price 20.90
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 120.00
0.25 0.00 0.00% 94.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 120.00
0.00 0.00 0.00% 95.15
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 23.90
Offer Price 25.35
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 82.50
0.00 0.00 0.00% 95.15
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 12.30
Offer Price 13.65
Bid Quantity 56,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 97.50
3.25 0.00 0.00% 91.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,69,000
Change in OI 0
Bid Price 3.10
Offer Price 3.25
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 97.50
5.10 0.00 0.00% 90.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,54,000
Change in OI 0
Bid Price 5.05
Offer Price 5.55
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 77.50
0.00 0.00 0.00% 95.15
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 17.00
Offer Price 18.50
Bid Quantity 63,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 72.50
0.00 0.00 0.00% 95.15
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 21.90
Offer Price 23.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 117.50
0.50 0.00 0.00% 94.65
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 0.05
Offer Price 0.00
Bid Quantity 1,96,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 117.50
0.00 0.00 0.00% 95.15
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 21.50
Offer Price 23.00
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 87.50
0.00 0.00 0.00% 95.15
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 8.05
Offer Price 9.35
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 87.50
1.30 0.00 0.00% 93.85
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 0.00
Offer Price 3.90
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 122.50
0.00 0.00 0.00% 95.15
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 0.05
Offer Price 0.00
Bid Quantity 1,96,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 122.50
0.00 0.00 0.00% 95.15
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 26.45
Offer Price 27.85
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 102.50
1.75 0.00 0.00% 93.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,81,000
Change in OI 0
Bid Price 1.55
Offer Price 1.85
Bid Quantity 14,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 102.50
8.70 0.00 0.00% 86.45
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 8.45
Offer Price 9.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 100.00
2.35 0.00 0.00% 92.80
Previous Close 2.35
Open 2.40
High 2.45
Low 2.35
Vol 70,000
Open Interest (OI) 44,10,000
Change in OI 70,000
Bid Price 2.30
Offer Price 2.35
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
PE 100.00
6.75 0.00 0.00% 88.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,09,000
Change in OI 0
Bid Price 6.75
Offer Price 7.25
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 127.50
0.00 0.00 0.00% 95.15
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 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-08-2016
OPTSTK
CE 95.00
4.25 -0.05 -1.16% 90.90
Previous Close 4.30
Open 4.40
High 4.40
Low 4.20
Vol 28,000
Open Interest (OI) 9,24,000
Change in OI 0
Bid Price 4.15
Offer Price 4.25
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-09-2016
OPTSTK
PE 95.00
0.00 0.00 0.00% 95.15
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 4.15
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-09-2016
OPTSTK
PE 90.00
0.00 0.00 0.00% 95.15
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 2.20
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-09-2016
OPTSTK
CE 100.00
0.00 0.00 0.00% 95.15
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 3.00
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.