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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
115.80
Change Change %
-1.50 -1.28%

Updated:22 Sep, 2017, 11:44 AM IST

BSE
115.75
Change Change %
-1.60 -1.36%

Updated:22 Sep, 2017, 11:47 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 130.00
0.10 0.05 100.00% 115.70
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 63,000
Open Interest (OI) 22,40,000
Change in OI 7,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,01,000
Offer Quantity 10,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 102.50
0.20 0.10 100.00% 115.60
Previous Close 0.10
Open 0.15
High 0.20
Low 0.15
Vol 91,000
Open Interest (OI) 5,04,000
Change in OI -14,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,68,000
Offer Quantity 2,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 107.50
0.35 0.15 75.00% 115.45
Previous Close 0.20
Open 0.30
High 0.40
Low 0.30
Vol 3,36,000
Open Interest (OI) 9,17,000
Change in OI 56,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,68,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 115.00
1.50 0.50 50.00% 114.30
Previous Close 1.00
Open 1.60
High 1.80
Low 1.30
Vol 7,84,000
Open Interest (OI) 17,85,000
Change in OI -1,54,000
Bid Price 1.45
Offer Price 1.55
Bid Quantity 56,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 100.00
0.15 0.05 50.00% 115.65
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 28,000
Open Interest (OI) 19,81,000
Change in OI -21,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,40,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 117.50
2.65 0.75 39.47% 113.15
Previous Close 1.90
Open 2.65
High 3.05
Low 2.45
Vol 3,92,000
Open Interest (OI) 12,32,000
Change in OI -56,000
Bid Price 2.70
Offer Price 2.80
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 110.00
0.55 0.15 37.50% 115.25
Previous Close 0.40
Open 0.50
High 0.65
Low 0.40
Vol 5,74,000
Open Interest (OI) 20,09,000
Change in OI -77,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 1,12,000
Offer Quantity 1,54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 112.50
0.80 0.20 33.33% 115.00
Previous Close 0.60
Open 0.85
High 1.05
Low 0.75
Vol 3,50,000
Open Interest (OI) 10,29,000
Change in OI 1,26,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 70,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 120.00
4.45 1.10 32.84% 111.35
Previous Close 3.35
Open 4.70
High 5.00
Low 4.20
Vol 1,33,000
Open Interest (OI) 7,63,000
Change in OI -14,000
Bid Price 4.25
Offer Price 4.60
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 105.00
0.25 0.05 25.00% 115.55
Previous Close 0.20
Open 0.25
High 0.30
Low 0.20
Vol 6,23,000
Open Interest (OI) 17,36,000
Change in OI 70,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,45,000
Offer Quantity 2,03,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 135.00
0.05 0.00 0.00% 115.75
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 135.00
0.00 0.00 0.00% 115.80
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 7.50
Offer Price 27.60
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 130.00
11.85 0.00 0.00% 103.95
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 13.30
Offer Price 14.05
Bid Quantity 7,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 140.00
0.00 0.00 0.00% 115.80
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 85.00
0.00 0.00 0.00% 115.80
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 125.00
8.45 0.00 0.00% 107.35
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 8.50
Offer Price 9.15
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 75.00
0.00 0.00 0.00% 115.80
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 82.50
0.00 0.00 0.00% 115.80
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 97.50
0.05 0.00 0.00% 115.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,43,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 70,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 95.00
0.05 0.00 0.00% 115.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,000
Open Interest (OI) 5,67,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 102.50
13.05 0.00 0.00% 102.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,94,000
Change in OI 0
Bid Price 13.75
Offer Price 14.10
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 92.50
0.05 0.00 0.00% 115.75
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 80.00
0.00 0.00 0.00% 115.80
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 105.00
14.70 0.00 0.00% 101.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,61,000
Change in OI 0
Bid Price 11.25
Offer Price 11.60
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 90.00
0.05 0.00 0.00% 115.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,45,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 137.50
0.00 0.00 0.00% 115.80
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 137.50
0.00 0.00 0.00% 115.80
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 0.00
Offer Price 30.10
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 132.50
0.05 0.00 0.00% 115.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,43,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 132.50
0.00 0.00 0.00% 115.80
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 5.05
Offer Price 25.05
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 77.50
0.00 0.00 0.00% 115.80
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 122.50
6.45 0.00 0.00% 109.35
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 6.15
Offer Price 6.85
Bid Quantity 14,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
PE 127.50
0.00 0.00 0.00% 115.80
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 10.85
Offer Price 11.85
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 100.00
18.20 0.00 0.00% 97.60
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 16.25
Offer Price 16.65
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 112.50
4.45 -0.40 -8.25% 111.35
Previous Close 4.85
Open 4.65
High 4.65
Low 4.45
Vol 14,000
Open Interest (OI) 3,15,000
Change in OI 0
Bid Price 4.40
Offer Price 4.75
Bid Quantity 14,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 107.50
8.55 -1.15 -11.86% 107.25
Previous Close 9.70
Open 8.55
High 8.55
Low 8.55
Vol 7,000
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 8.85
Offer Price 9.20
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 125.00
0.25 -0.05 -16.67% 115.55
Previous Close 0.30
Open 0.20
High 0.25
Low 0.15
Vol 12,67,000
Open Interest (OI) 40,04,000
Change in OI 2,59,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 91,000
Offer Quantity 12,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 110.00
6.40 -1.45 -18.47% 109.40
Previous Close 7.85
Open 6.50
High 6.50
Low 6.35
Vol 35,000
Open Interest (OI) 4,76,000
Change in OI -14,000
Bid Price 6.55
Offer Price 6.90
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 115.00
2.70 -0.95 -26.03% 113.10
Previous Close 3.65
Open 2.60
High 2.85
Low 2.30
Vol 5,39,000
Open Interest (OI) 17,08,000
Change in OI 98,000
Bid Price 2.70
Offer Price 2.80
Bid Quantity 28,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 122.50
0.40 -0.15 -27.27% 115.40
Previous Close 0.55
Open 0.55
High 0.55
Low 0.30
Vol 16,38,000
Open Interest (OI) 20,44,000
Change in OI 91,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 2,87,000
Offer Quantity 4,41,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 117.50
1.55 -0.60 -27.91% 114.25
Previous Close 2.15
Open 1.85
High 1.85
Low 1.25
Vol 11,06,000
Open Interest (OI) 18,55,000
Change in OI 2,45,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 56,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 120.00
0.85 -0.35 -29.17% 114.95
Previous Close 1.20
Open 0.85
High 0.85
Low 0.70
Vol 18,90,000
Open Interest (OI) 74,90,000
Change in OI 3,08,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 84,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-09-2017
OPTSTK
CE 127.50
0.10 -0.05 -33.33% 115.70
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 98,000
Open Interest (OI) 11,76,000
Change in OI 7,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,62,000
Offer Quantity 3,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 115.00
3.85 0.45 13.24% 111.95
Previous Close 3.40
Open 3.65
High 4.20
Low 3.65
Vol 28,000
Open Interest (OI) 1,33,000
Change in OI 14,000
Bid Price 3.75
Offer Price 4.05
Bid Quantity 77,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 107.50
0.00 0.00 0.00% 115.80
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 10.30
Offer Price 11.00
Bid Quantity 70,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 107.50
0.95 0.00 0.00% 114.85
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 1.20
Offer Price 1.60
Bid Quantity 14,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 135.00
1.00 0.00 0.00% 114.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.55
Offer Price 0.80
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 135.00
0.00 0.00 0.00% 115.80
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 18.35
Offer Price 19.45
Bid Quantity 14,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 67.50
0.00 0.00 0.00% 115.80
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 48.20
Offer Price 49.60
Bid Quantity 91,000
Offer Quantity 91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 65.00
0.00 0.00 0.00% 115.80
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 50.65
Offer Price 52.05
Bid Quantity 91,000
Offer Quantity 91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 130.00
0.00 0.00 0.00% 115.80
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 13.85
Offer Price 14.65
Bid Quantity 1,05,000
Offer Quantity 1,47,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 140.00
0.00 0.00 0.00% 115.80
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 0.00
Offer Price 1.25
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 140.00
0.00 0.00 0.00% 115.80
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 22.80
Offer Price 24.05
Bid Quantity 1,19,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 85.00
0.00 0.00 0.00% 115.80
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 30.90
Offer Price 32.25
Bid Quantity 1,19,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 85.00
0.00 0.00 0.00% 115.80
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 0.00
Offer Price 1.75
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 125.00
2.40 0.00 0.00% 113.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,03,000
Change in OI 0
Bid Price 2.00
Offer Price 2.25
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 125.00
0.00 0.00 0.00% 115.80
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 9.80
Offer Price 10.50
Bid Quantity 56,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 75.00
0.00 0.00 0.00% 115.80
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 40.75
Offer Price 42.20
Bid Quantity 1,19,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 82.50
0.00 0.00 0.00% 115.80
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 33.30
Offer Price 34.75
Bid Quantity 1,19,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 82.50
0.00 0.00 0.00% 115.80
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 0.05
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 97.50
0.00 0.00 0.00% 115.80
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 18.75
Offer Price 20.00
Bid Quantity 1,40,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 97.50
0.00 0.00 0.00% 115.80
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 0.05
Offer Price 0.95
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 95.00
0.00 0.00 0.00% 115.80
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 21.10
Offer Price 22.40
Bid Quantity 1,19,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 95.00
0.00 0.00 0.00% 115.80
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 0.05
Offer Price 0.85
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 72.50
0.00 0.00 0.00% 115.80
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 43.20
Offer Price 44.70
Bid Quantity 1,19,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 102.50
0.00 0.00 0.00% 115.80
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 14.20
Offer Price 15.25
Bid Quantity 1,33,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 102.50
0.00 0.00 0.00% 115.80
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 0.15
Offer Price 1.35
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 92.50
0.00 0.00 0.00% 115.80
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 23.35
Offer Price 24.85
Bid Quantity 1,19,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 110.00
9.75 0.00 0.00% 106.05
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 8.15
Offer Price 9.00
Bid Quantity 1,12,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 110.00
1.55 0.00 0.00% 114.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 1.95
Offer Price 2.15
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 70.00
0.00 0.00 0.00% 115.80
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 45.80
Offer Price 47.10
Bid Quantity 91,000
Offer Quantity 91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 112.50
8.50 0.00 0.00% 107.30
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 6.50
Offer Price 7.55
Bid Quantity 1,26,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 112.50
2.50 0.00 0.00% 113.30
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 2.75
Offer Price 3.10
Bid Quantity 7,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 80.00
0.00 0.00 0.00% 115.80
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 35.75
Offer Price 37.20
Bid Quantity 1,19,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 80.00
0.00 0.00 0.00% 115.80
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 0.00
Offer Price 1.75
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 115.00
6.75 0.00 0.00% 109.05
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 5.55
Offer Price 6.05
Bid Quantity 77,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 105.00
15.50 0.00 0.00% 100.30
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 12.00
Offer Price 13.20
Bid Quantity 1,40,000
Offer Quantity 1,47,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 105.00
0.60 0.00 0.00% 115.20
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 0.85
Offer Price 1.05
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 90.00
0.00 0.00 0.00% 115.80
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 25.80
Offer Price 27.30
Bid Quantity 1,19,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 137.50
0.50 0.00 0.00% 115.30
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 0.15
Offer Price 0.95
Bid Quantity 49,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 137.50
0.00 0.00 0.00% 115.80
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 20.60
Offer Price 21.60
Bid Quantity 91,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 120.00
6.25 0.00 0.00% 109.55
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 6.45
Offer Price 6.95
Bid Quantity 56,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 77.50
0.00 0.00 0.00% 115.80
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 38.35
Offer Price 39.70
Bid Quantity 1,19,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 132.50
0.00 0.00 0.00% 115.80
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 0.75
Offer Price 1.15
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 132.50
0.00 0.00 0.00% 115.80
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 15.90
Offer Price 16.90
Bid Quantity 1,19,000
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 117.50
0.00 0.00 0.00% 115.80
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 5.00
Offer Price 5.55
Bid Quantity 63,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 122.50
3.40 0.00 0.00% 112.40
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 2.65
Offer Price 2.95
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 122.50
0.00 0.00 0.00% 115.80
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 8.00
Offer Price 8.70
Bid Quantity 70,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 87.50
0.00 0.00 0.00% 115.80
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 28.25
Offer Price 29.75
Bid Quantity 1,19,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 100.00
0.00 0.00 0.00% 115.80
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 16.40
Offer Price 17.70
Bid Quantity 1,47,000
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 100.00
0.50 0.00 0.00% 115.30
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 0.25
Offer Price 1.10
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 127.50
2.20 0.00 0.00% 113.60
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 1.35
Offer Price 1.75
Bid Quantity 70,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
PE 127.50
0.00 0.00 0.00% 115.80
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 11.80
Offer Price 12.50
Bid Quantity 28,000
Offer Quantity 1,33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 117.50
4.50 -1.05 -18.92% 111.30
Previous Close 5.55
Open 4.50
High 4.50
Low 4.50
Vol 14,000
Open Interest (OI) 1,54,000
Change in OI 7,000
Bid Price 4.40
Offer Price 4.80
Bid Quantity 84,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 120.00
3.45 -0.85 -19.77% 112.35
Previous Close 4.30
Open 3.45
High 3.50
Low 3.40
Vol 63,000
Open Interest (OI) 2,45,000
Change in OI 56,000
Bid Price 3.45
Offer Price 3.75
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-10-2017
OPTSTK
CE 130.00
1.20 -0.30 -20.00% 114.60
Previous Close 1.50
Open 1.10
High 1.25
Low 1.10
Vol 28,000
Open Interest (OI) 2,45,000
Change in OI 21,000
Bid Price 1.10
Offer Price 1.25
Bid Quantity 21,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-11-2017
OPTSTK
CE 130.00
0.00 0.00 0.00% 115.80
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 0.50
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-11-2017
OPTSTK
PE 115.00
0.00 0.00 0.00% 115.80
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 4.20
Offer Price 0.00
Bid Quantity 21,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-11-2017
OPTSTK
CE 117.50
0.00 0.00 0.00% 115.80
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 2.85
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-11-2017
OPTSTK
CE 125.00
0.00 0.00 0.00% 115.80
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 0.90
Offer Price 7.25
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-11-2017
OPTSTK
CE 120.00
0.00 0.00 0.00% 115.80
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 4.20
Offer Price 9.45
Bid Quantity 14,000
Offer Quantity 14,000

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.

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