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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
87.05
Change Change %
0.15 0.17%

Updated:19 Jan, 2017, 15:59 PM IST

BSE
87.00
Change Change %
0.05 0.06%

Updated:20 Jan, 2017, 09:01 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 77.50
10.20 1.20 13.33% 76.85
Previous Close 9.00
Open 9.90
High 10.20
Low 9.90
Vol 28,000
Open Interest (OI) 1,54,000
Change in OI -14,000
Bid Price 9.35
Offer Price 10.10
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 85.00
3.15 0.30 10.53% 83.90
Previous Close 2.85
Open 2.65
High 3.25
Low 2.25
Vol 19,95,000
Open Interest (OI) 21,28,000
Change in OI -5,18,000
Bid Price 3.10
Offer Price 3.15
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 87.50
1.60 0.10 6.67% 85.45
Previous Close 1.50
Open 1.40
High 1.65
Low 1.15
Vol 22,33,000
Open Interest (OI) 24,50,000
Change in OI 5,46,000
Bid Price 1.50
Offer Price 1.55
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 80.00
7.60 0.40 5.56% 79.45
Previous Close 7.20
Open 6.85
High 7.75
Low 6.50
Vol 1,33,000
Open Interest (OI) 13,37,000
Change in OI -70,000
Bid Price 7.55
Offer Price 7.70
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 82.50
5.10 0.10 2.00% 81.95
Previous Close 5.00
Open 5.35
High 5.40
Low 5.00
Vol 35,000
Open Interest (OI) 5,18,000
Change in OI -14,000
Bid Price 5.00
Offer Price 5.40
Bid Quantity 28,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 107.50
0.00 0.00 0.00% 87.05
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 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 107.50
27.80 0.00 0.00% 59.25
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 19.15
Offer Price 20.00
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 67.50
0.00 0.00 0.00% 87.05
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 19.30
Offer Price 20.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 67.50
0.05 0.00 0.00% 87.00
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 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 92.50
7.85 0.00 0.00% 79.20
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 4.55
Offer Price 5.50
Bid Quantity 1,12,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 110.00
0.05 0.00 0.00% 87.00
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 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 110.00
30.30 0.00 0.00% 56.75
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 21.85
Offer Price 22.50
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 70.00
0.00 0.00 0.00% 87.05
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 16.95
Offer Price 18.15
Bid Quantity 42,000
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 70.00
0.05 0.00 0.00% 87.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,90,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 65.00
12.00 0.00 0.00% 75.05
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 18.00
Offer Price 28.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 65.00
0.05 0.00 0.00% 87.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,000
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
25-01-2017
OPTSTK
CE 112.50
0.00 0.00 0.00% 87.05
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
25-01-2017
OPTSTK
CE 105.00
0.05 0.00 0.00% 87.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,47,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 90.00
0.70 0.00 0.00% 86.35
Previous Close 0.70
Open 0.70
High 0.80
Low 0.50
Vol 23,59,000
Open Interest (OI) 44,94,000
Change in OI 4,34,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 1,89,000
Offer Quantity 91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 75.00
10.60 0.00 0.00% 76.45
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 11.95
Offer Price 12.95
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 75.00
0.05 0.00 0.00% 87.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 35,000
Open Interest (OI) 10,64,000
Change in OI -28,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,000
Offer Quantity 4,76,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 60.00
0.05 0.00 0.00% 87.00
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 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 57.50
0.00 0.00 0.00% 87.05
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 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 62.50
0.00 0.00 0.00% 87.05
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 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 97.50
0.05 0.00 0.00% 87.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,08,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,000
Offer Quantity 2,59,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 97.50
0.00 0.00 0.00% 87.05
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 9.25
Offer Price 10.40
Bid Quantity 35,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 72.50
9.45 0.00 0.00% 77.60
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 14.45
Offer Price 15.65
Bid Quantity 42,000
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 72.50
0.05 0.00 0.00% 87.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,000
Open Interest (OI) 4,55,000
Change in OI -7,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 95.00
0.15 0.00 0.00% 86.90
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 42,000
Open Interest (OI) 10,36,000
Change in OI 28,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,18,000
Offer Quantity 7,98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 95.00
9.25 0.00 0.00% 77.80
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 7.10
Offer Price 7.85
Bid Quantity 77,000
Offer Quantity 91,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 100.00
0.05 0.00 0.00% 87.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,000
Open Interest (OI) 10,08,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 9,94,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 100.00
16.50 0.00 0.00% 70.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,10,000
Change in OI 0
Bid Price 11.70
Offer Price 12.65
Bid Quantity 77,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 102.50
0.00 0.00 0.00% 87.05
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
25-01-2017
OPTSTK
PE 102.50
0.00 0.00 0.00% 87.05
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 15.35
Bid Quantity 84,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 90.00
3.05 -0.45 -12.86% 84.00
Previous Close 3.50
Open 3.85
High 4.10
Low 3.05
Vol 84,000
Open Interest (OI) 2,31,000
Change in OI 28,000
Bid Price 2.95
Offer Price 3.25
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
CE 92.50
0.30 -0.05 -14.29% 86.75
Previous Close 0.35
Open 0.25
High 0.35
Low 0.20
Vol 4,34,000
Open Interest (OI) 14,91,000
Change in OI 91,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,60,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 105.00
17.60 -3.30 -15.79% 69.45
Previous Close 20.90
Open 17.60
High 17.60
Low 17.60
Vol 7,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 16.80
Offer Price 17.85
Bid Quantity 84,000
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 87.50
1.45 -0.35 -19.44% 85.60
Previous Close 1.80
Open 1.95
High 2.00
Low 1.40
Vol 2,03,000
Open Interest (OI) 3,57,000
Change in OI 1,19,000
Bid Price 1.40
Offer Price 1.60
Bid Quantity 49,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 85.00
0.60 -0.15 -20.00% 86.45
Previous Close 0.75
Open 0.80
High 0.95
Low 0.55
Vol 11,06,000
Open Interest (OI) 18,48,000
Change in OI 1,05,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 49,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 80.00
0.10 -0.05 -33.33% 86.95
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 3,99,000
Open Interest (OI) 29,47,000
Change in OI 42,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,54,000
Offer Quantity 6,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 82.50
0.20 -0.10 -33.33% 86.85
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 3,08,000
Open Interest (OI) 14,70,000
Change in OI -28,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 3,78,000
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-01-2017
OPTSTK
PE 77.50
0.05 -0.05 -50.00% 87.00
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 56,000
Open Interest (OI) 6,37,000
Change in OI 7,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,85,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 82.50
6.75 1.55 29.81% 80.30
Previous Close 5.20
Open 6.75
High 6.75
Low 6.75
Vol 7,000
Open Interest (OI) 7,000
Change in OI 7,000
Bid Price 6.50
Offer Price 7.40
Bid Quantity 77,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 100.00
0.70 0.10 16.67% 86.35
Previous Close 0.60
Open 0.70
High 0.75
Low 0.60
Vol 1,68,000
Open Interest (OI) 2,94,000
Change in OI 1,33,000
Bid Price 0.60
Offer Price 0.75
Bid Quantity 56,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 80.00
8.95 0.90 11.18% 78.10
Previous Close 8.05
Open 8.95
High 8.95
Low 8.95
Vol 7,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 8.40
Offer Price 9.00
Bid Quantity 21,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 90.00
3.05 0.15 5.17% 84.00
Previous Close 2.90
Open 2.60
High 3.05
Low 2.60
Vol 1,05,000
Open Interest (OI) 7,70,000
Change in OI 77,000
Bid Price 2.90
Offer Price 3.10
Bid Quantity 7,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 87.50
3.90 0.15 4.00% 83.15
Previous Close 3.75
Open 4.00
High 4.00
Low 3.90
Vol 14,000
Open Interest (OI) 7,000
Change in OI 7,000
Bid Price 3.80
Offer Price 4.30
Bid Quantity 49,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 92.50
2.00 0.05 2.56% 85.05
Previous Close 1.95
Open 2.00
High 2.00
Low 2.00
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 2.00
Offer Price 2.25
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 107.50
0.00 0.00 0.00% 87.05
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
23-02-2017
OPTSTK
PE 107.50
0.00 0.00 0.00% 87.05
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 19.40
Offer Price 20.30
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 67.50
0.00 0.00 0.00% 87.05
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 19.65
Offer Price 20.80
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 110.00
0.35 0.00 0.00% 86.70
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 110.00
0.00 0.00 0.00% 87.05
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 21.95
Offer Price 22.80
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 70.00
0.00 0.00 0.00% 87.05
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 17.20
Offer Price 18.15
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 70.00
0.50 0.00 0.00% 86.55
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 0.10
Offer Price 0.45
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 65.00
0.00 0.00 0.00% 87.05
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 22.10
Offer Price 23.25
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 105.00
0.25 0.00 0.00% 86.80
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 0.15
Offer Price 0.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 75.00
0.00 0.00 0.00% 87.05
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 12.35
Offer Price 13.40
Bid Quantity 63,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 75.00
0.50 0.00 0.00% 86.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,000
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 82.50
1.90 0.00 0.00% 85.15
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 1.65
Offer Price 2.00
Bid Quantity 14,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 62.50
0.00 0.00 0.00% 87.05
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 24.45
Offer Price 25.75
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 97.50
1.00 0.00 0.00% 86.05
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 0.95
Offer Price 1.20
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 97.50
0.00 0.00 0.00% 87.05
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 10.45
Offer Price 11.10
Bid Quantity 28,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 77.50
0.00 0.00 0.00% 87.05
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 10.20
Offer Price 11.10
Bid Quantity 56,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 72.50
0.00 0.00 0.00% 87.05
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 14.85
Offer Price 15.80
Bid Quantity 35,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 72.50
0.00 0.00 0.00% 87.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.70
Bid Quantity 28,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 95.00
1.50 0.00 0.00% 85.55
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 21,000
Open Interest (OI) 1,68,000
Change in OI 7,000
Bid Price 1.45
Offer Price 1.60
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 95.00
9.60 0.00 0.00% 77.45
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 8.40
Offer Price 9.10
Bid Quantity 42,000
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 87.50
0.00 0.00 0.00% 87.05
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 3.60
Offer Price 4.05
Bid Quantity 49,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 102.50
0.00 0.00 0.00% 87.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 35,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 102.50
0.00 0.00 0.00% 87.05
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 15.45
Bid Quantity 35,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 100.00
13.45 -0.55 -3.93% 73.60
Previous Close 14.00
Open 13.25
High 13.45
Low 13.25
Vol 14,000
Open Interest (OI) 77,000
Change in OI 7,000
Bid Price 12.60
Offer Price 13.20
Bid Quantity 21,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 85.00
2.65 -0.15 -5.36% 84.40
Previous Close 2.80
Open 2.85
High 2.85
Low 2.60
Vol 70,000
Open Interest (OI) 2,38,000
Change in OI 21,000
Bid Price 2.55
Offer Price 2.70
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
CE 85.00
4.95 -0.30 -5.71% 82.10
Previous Close 5.25
Open 4.95
High 4.95
Low 4.95
Vol 7,000
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 5.20
Offer Price 5.50
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 80.00
1.15 -0.10 -8.00% 85.90
Previous Close 1.25
Open 1.15
High 1.15
Low 1.15
Vol 7,000
Open Interest (OI) 2,24,000
Change in OI 7,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 90.00
5.15 -0.60 -10.43% 81.90
Previous Close 5.75
Open 5.75
High 5.75
Low 5.15
Vol 56,000
Open Interest (OI) 70,000
Change in OI 49,000
Bid Price 5.15
Offer Price 5.45
Bid Quantity 21,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 105.00
17.45 -2.40 -12.09% 69.60
Previous Close 19.85
Open 17.45
High 17.45
Low 17.45
Vol 7,000
Open Interest (OI) 98,000
Change in OI 0
Bid Price 17.25
Offer Price 17.85
Bid Quantity 14,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 77.50
0.65 -0.10 -13.33% 86.40
Previous Close 0.75
Open 0.65
High 0.65
Low 0.65
Vol 7,000
Open Interest (OI) 1,12,000
Change in OI 7,000
Bid Price 0.60
Offer Price 0.75
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
23-02-2017
OPTSTK
PE 92.50
7.15 -10.90 -60.39% 79.90
Previous Close 18.05
Open 7.15
High 7.15
Low 7.15
Vol 7,000
Open Interest (OI) 7,000
Change in OI 7,000
Bid Price 6.35
Offer Price 7.20
Bid Quantity 98,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 107.50
0.00 0.00 0.00% 87.05
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 35,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 92.50
0.00 0.00 0.00% 87.05
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 0.25
Offer Price 0.00
Bid Quantity 42,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 110.00
0.00 0.00 0.00% 87.05
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 49,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 80.00
0.00 0.00 0.00% 87.05
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 4.60
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 80.00
0.00 0.00 0.00% 87.05
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
30-03-2017
OPTSTK
CE 85.00
0.00 0.00 0.00% 87.05
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 6.00
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 85.00
0.00 0.00 0.00% 87.05
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 2.40
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 105.00
0.00 0.00 0.00% 87.05
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 42,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 90.00
0.00 0.00 0.00% 87.05
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 0.65
Offer Price 0.00
Bid Quantity 49,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 90.00
0.00 0.00 0.00% 87.05
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 2.00
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 82.50
0.00 0.00 0.00% 87.05
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 35,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 82.50
0.00 0.00 0.00% 87.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 42,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 97.50
0.00 0.00 0.00% 87.05
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 49,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 77.50
0.00 0.00 0.00% 87.05
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 5.75
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 77.50
0.00 0.00 0.00% 87.05
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 35,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 95.00
0.00 0.00 0.00% 87.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 35,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 87.50
0.00 0.00 0.00% 87.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 49,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
PE 87.50
0.00 0.00 0.00% 87.05
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 1.10
Offer Price 0.00
Bid Quantity 42,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 102.50
0.00 0.00 0.00% 87.05
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 42,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-03-2017
OPTSTK
CE 100.00
0.00 0.00 0.00% 87.05
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 42,000
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.