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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
BSE
23.85
Change Change %
0.00 0.00%

Updated:23 Apr, 2014, 15:59 PM IST

NSE
23.95
Change Change %
0.10 0.42%

Updated:25 Apr, 2014, 09:00 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
CE 15.00
8.80 1.55 21.38% 15.15
Previous Close 7.25
Open 8.80
High 8.80
Low 8.80
Vol 15,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 8.50
Offer Price 8.90
Bid Quantity 45,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 25.00
1.20 0.20 20.00% 22.75
Previous Close 1.00
Open 1.00
High 1.25
Low 1.00
Vol 1,20,000
Open Interest (OI) 2,55,000
Change in OI -60,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 60,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 5.00
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 10.00
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
CE 37.50
0.05 0.00 0.00% 23.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 37.50
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
CE 32.50
0.05 0.00 0.00% 23.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,25,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 32.50
0.00 0.00 0.00% 23.95
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 8.25
Offer Price 9.15
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
CE 12.50
10.50 0.00 0.00% 13.45
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 10.80
Offer Price 11.75
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 12.50
0.05 0.00 0.00% 23.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 17.50
0.05 0.00 0.00% 23.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,95,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 20.00
0.05 0.00 0.00% 23.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 45,000
Open Interest (OI) 16,95,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 15.00
0.05 0.00 0.00% 23.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,90,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
CE 35.00
0.05 0.00 0.00% 23.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,95,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 35.00
0.00 0.00 0.00% 23.95
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 10.10
Offer Price 11.95
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 7.50
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
CE 30.00
0.05 0.00 0.00% 23.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 30.00
0.00 0.00 0.00% 23.95
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 5.60
Offer Price 6.65
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
CE 27.50
0.05 0.00 0.00% 23.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,10,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 27.50
3.50 0.00 0.00% 20.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 3.00
Offer Price 4.15
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 2.50
0.05 0.00 0.00% 23.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
CE 22.50
1.30 -0.05 -3.70% 22.65
Previous Close 1.35
Open 1.50
High 1.55
Low 1.25
Vol 6,00,000
Open Interest (OI) 8,85,000
Change in OI -1,65,000
Bid Price 1.25
Offer Price 1.35
Bid Quantity 4,80,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
CE 20.00
3.90 -0.20 -4.88% 20.05
Previous Close 4.10
Open 3.85
High 4.05
Low 3.80
Vol 2,85,000
Open Interest (OI) 6,00,000
Change in OI -1,05,000
Bid Price 3.85
Offer Price 4.00
Bid Quantity 15,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
CE 17.50
6.25 -1.05 -14.38% 17.70
Previous Close 7.30
Open 6.45
High 6.45
Low 6.25
Vol 90,000
Open Interest (OI) 1,20,000
Change in OI -15,000
Bid Price 6.00
Offer Price 6.35
Bid Quantity 45,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
PE 22.50
0.05 -0.05 -50.00% 23.90
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,35,000
Open Interest (OI) 10,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-04-2014
OPTSTK
CE 25.00
0.05 -0.10 -66.67% 23.90
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 32,70,000
Open Interest (OI) 68,10,000
Change in OI 2,55,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
CE 20.00
4.10 2.85 228.00% 19.85
Previous Close 1.25
Open 4.10
High 4.10
Low 4.10
Vol 30,000
Open Interest (OI) 30,000
Change in OI 15,000
Bid Price 4.05
Offer Price 4.60
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
CE 17.50
6.25 2.65 73.61% 17.70
Previous Close 3.60
Open 6.25
High 6.25
Low 6.25
Vol 15,000
Open Interest (OI) 0
Change in OI 0
Bid Price 6.20
Offer Price 6.75
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
CE 22.50
2.50 0.40 19.05% 21.45
Previous Close 2.10
Open 2.55
High 2.70
Low 2.25
Vol 2,25,000
Open Interest (OI) 1,80,000
Change in OI 1,35,000
Bid Price 2.30
Offer Price 2.50
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
CE 27.50
0.70 0.10 16.67% 23.25
Previous Close 0.60
Open 0.70
High 0.75
Low 0.65
Vol 1,80,000
Open Interest (OI) 2,25,000
Change in OI 60,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 45,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
CE 25.00
1.35 0.15 12.50% 22.60
Previous Close 1.20
Open 1.25
High 1.55
Low 1.25
Vol 7,50,000
Open Interest (OI) 7,50,000
Change in OI 3,75,000
Bid Price 1.35
Offer Price 1.40
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 25.00
2.60 0.10 4.00% 21.35
Previous Close 2.50
Open 2.60
High 2.75
Low 2.60
Vol 1,20,000
Open Interest (OI) 1,50,000
Change in OI 90,000
Bid Price 2.40
Offer Price 2.70
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 5.00
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 10.00
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 1.90
Bid Quantity 0
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
CE 32.50
0.00 0.00 0.00% 23.95
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 0.05
Offer Price 0.35
Bid Quantity 15,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 32.50
0.00 0.00 0.00% 23.95
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 6.85
Offer Price 10.40
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 12.50
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
CE 15.00
0.00 0.00 0.00% 23.95
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 8.00
Offer Price 10.65
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 15.00
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
CE 35.00
0.10 0.00 0.00% 23.85
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 15,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 7.50
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 27.50
0.00 0.00 0.00% 23.95
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 4.15
Offer Price 5.20
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 20.00
0.35 -0.05 -12.50% 23.60
Previous Close 0.40
Open 0.35
High 0.40
Low 0.35
Vol 1,35,000
Open Interest (OI) 2,55,000
Change in OI 45,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
CE 30.00
0.35 -0.05 -12.50% 23.60
Previous Close 0.40
Open 0.35
High 0.35
Low 0.35
Vol 15,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 22.50
1.00 -0.25 -20.00% 22.95
Previous Close 1.25
Open 1.15
High 1.50
Low 1.00
Vol 1,80,000
Open Interest (OI) 1,65,000
Change in OI 60,000
Bid Price 0.95
Offer Price 1.20
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 17.50
0.15 -0.15 -50.00% 23.80
Previous Close 0.30
Open 0.10
High 0.15
Low 0.10
Vol 2,25,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,20,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-05-2014
OPTSTK
PE 30.00
6.80 -6.80 -50.00% 17.15
Previous Close 13.60
Open 6.80
High 6.80
Low 6.80
Vol 15,000
Open Interest (OI) 0
Change in OI 0
Bid Price 6.25
Offer Price 7.10
Bid Quantity 15,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-06-2014
OPTSTK
CE 35.00
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 3.10
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-06-2014
OPTSTK
CE 37.50
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 2.50
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-06-2014
OPTSTK
PE 20.00
0.00 0.00 0.00% 23.95
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-06-2014
OPTSTK
CE 25.00
1.00 -1.25 -55.56% 22.95
Previous Close 2.25
Open 1.00
High 1.00
Low 1.00
Vol 15,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 4.70
Bid Quantity 0
Offer Quantity 15,000

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.