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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
49.65
Change Change %
0.05 0.10%

Updated:24 Dec, 2014, 15:56 PM IST

BSE
49.80
Change Change %
0.15 0.30%

Updated:24 Dec, 2014, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 50.00
0.40 0.10 33.33% 49.25
Previous Close 0.30
Open 0.25
High 0.75
Low 0.15
Vol 1,44,43,000
Open Interest (OI) 64,02,000
Change in OI -22,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 99,000
Offer Quantity 55,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 47.50
2.80 0.60 27.27% 46.85
Previous Close 2.20
Open 2.55
High 2.80
Low 2.50
Vol 44,000
Open Interest (OI) 8,14,000
Change in OI -33,000
Bid Price 2.60
Offer Price 2.85
Bid Quantity 33,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 45.00
5.45 0.90 19.78% 44.20
Previous Close 4.55
Open 4.55
High 5.45
Low 4.55
Vol 2,86,000
Open Interest (OI) 8,69,000
Change in OI 1,21,000
Bid Price 5.15
Offer Price 5.60
Bid Quantity 55,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 22.50
0.05 0.00 0.00% 49.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 67.50
0.05 0.00 0.00% 49.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 37.50
0.00 0.00 0.00% 49.65
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 12.40
Offer Price 13.20
Bid Quantity 66,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 37.50
0.05 0.00 0.00% 49.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,65,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 32.50
0.00 0.00 0.00% 49.65
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 4,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 65.00
0.05 0.00 0.00% 49.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,21,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 12.50
0.00 0.00 0.00% 49.65
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 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 42.50
8.75 0.00 0.00% 40.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,32,000
Change in OI 0
Bid Price 6.20
Offer Price 8.35
Bid Quantity 11,000
Offer Quantity 55,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 42.50
0.05 0.00 0.00% 49.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 17.50
0.00 0.00 0.00% 49.65
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 4,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 20.00
0.00 0.00 0.00% 49.65
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 4,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 15.00
0.00 0.00 0.00% 49.65
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 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 52.50
0.05 0.00 0.00% 49.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 15,95,000
Open Interest (OI) 91,74,000
Change in OI 6,71,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 59,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 35.00
0.00 0.00 0.00% 49.65
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 7.75
Offer Price 21.75
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 35.00
0.05 0.00 0.00% 49.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 55.00
0.05 0.00 0.00% 49.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 33,000
Open Interest (OI) 94,27,000
Change in OI 33,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 75,57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 40.00
0.05 0.00 0.00% 49.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,42,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 60.00
0.05 0.00 0.00% 49.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,44,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 35,09,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 60.00
8.70 0.00 0.00% 40.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
Change in OI 0
Bid Price 9.25
Offer Price 11.40
Bid Quantity 66,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 45.00
0.05 0.00 0.00% 49.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,54,000
Open Interest (OI) 33,11,000
Change in OI 66,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 30,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 57.50
0.05 0.00 0.00% 49.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,23,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 32,23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 57.50
6.80 0.00 0.00% 42.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,43,000
Change in OI 0
Bid Price 6.70
Offer Price 8.75
Bid Quantity 77,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 62.50
0.05 0.00 0.00% 49.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,84,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 62.50
0.00 0.00 0.00% 49.65
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 11.70
Offer Price 12.50
Bid Quantity 66,000
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 30.00
0.00 0.00 0.00% 49.65
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 4,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 27.50
0.00 0.00 0.00% 49.65
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 4,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 25.00
0.00 0.00 0.00% 49.65
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 4,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 55.00
4.65 -0.65 -12.26% 45.00
Previous Close 5.30
Open 4.65
High 4.65
Low 4.65
Vol 22,000
Open Interest (OI) 2,42,000
Change in OI 0
Bid Price 4.35
Offer Price 4.95
Bid Quantity 44,000
Offer Quantity 44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
CE 40.00
9.30 -1.60 -14.68% 40.35
Previous Close 10.90
Open 9.30
High 9.30
Low 9.30
Vol 11,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 9.80
Offer Price 11.40
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 52.50
2.05 -0.85 -29.31% 47.60
Previous Close 2.90
Open 2.75
High 2.75
Low 2.00
Vol 99,000
Open Interest (OI) 10,67,000
Change in OI -55,000
Bid Price 2.00
Offer Price 2.40
Bid Quantity 11,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 47.50
0.05 -0.05 -50.00% 49.60
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,95,000
Open Interest (OI) 29,48,000
Change in OI 2,20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,59,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
24-12-2014
OPTSTK
PE 50.00
0.15 -0.45 -75.00% 49.50
Previous Close 0.60
Open 0.70
High 0.90
Low 0.10
Vol 70,95,000
Open Interest (OI) 49,50,000
Change in OI 10,12,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,62,000
Offer Quantity 2,31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 47.50
4.60 0.50 12.20% 45.05
Previous Close 4.10
Open 4.40
High 4.60
Low 4.40
Vol 16,000
Open Interest (OI) 2,32,000
Change in OI 0
Bid Price 4.30
Offer Price 4.65
Bid Quantity 32,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 55.00
1.20 0.10 9.09% 48.45
Previous Close 1.10
Open 1.10
High 1.30
Low 1.00
Vol 31,44,000
Open Interest (OI) 28,32,000
Change in OI 14,40,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 64,000
Offer Quantity 2,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 50.00
3.05 0.25 8.93% 46.60
Previous Close 2.80
Open 2.70
High 3.20
Low 2.60
Vol 10,88,000
Open Interest (OI) 10,56,000
Change in OI 2,72,000
Bid Price 3.05
Offer Price 3.10
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 52.50
1.95 0.15 8.33% 47.70
Previous Close 1.80
Open 1.70
High 2.10
Low 1.65
Vol 17,28,000
Open Interest (OI) 12,80,000
Change in OI 6,16,000
Bid Price 1.95
Offer Price 2.00
Bid Quantity 32,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 22.50
0.00 0.00 0.00% 49.65
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 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 67.50
0.00 0.00 0.00% 49.65
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 16.20
Offer Price 17.10
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 37.50
0.00 0.00 0.00% 49.65
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 12.70
Offer Price 13.55
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 37.50
0.00 0.00 0.00% 49.65
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 0.15
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 32.50
0.00 0.00 0.00% 49.65
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 17.55
Offer Price 18.50
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 32.50
0.00 0.00 0.00% 49.65
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 2.90
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 65.00
0.00 0.00 0.00% 49.65
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 13.75
Offer Price 14.65
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 42.50
9.15 0.00 0.00% 40.50
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 6.80
Offer Price 8.75
Bid Quantity 8,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 35.00
0.00 0.00 0.00% 49.65
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 15.10
Offer Price 16.00
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 35.00
0.00 0.00 0.00% 49.65
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 2.90
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 55.00
6.20 0.00 0.00% 43.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,84,000
Change in OI 0
Bid Price 4.90
Offer Price 5.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 40.00
9.40 0.00 0.00% 40.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,000
Change in OI 0
Bid Price 10.20
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 45.00
7.10 0.00 0.00% 42.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 5.45
Offer Price 6.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 57.50
0.70 0.00 0.00% 48.95
Previous Close 0.70
Open 0.65
High 0.75
Low 0.60
Vol 5,20,000
Open Interest (OI) 3,92,000
Change in OI 2,24,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 64,000
Offer Quantity 1,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 57.50
7.95 0.00 0.00% 41.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 6.50
Offer Price 7.65
Bid Quantity 8,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 62.50
0.20 0.00 0.00% 49.45
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 16,000
Open Interest (OI) 64,000
Change in OI 16,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 8,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 62.50
0.00 0.00 0.00% 49.65
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 11.40
Offer Price 12.20
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 30.00
0.00 0.00 0.00% 49.65
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 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 27.50
0.00 0.00 0.00% 49.65
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 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 25.00
0.00 0.00 0.00% 49.65
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 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 50.00
2.40 -0.35 -12.73% 47.25
Previous Close 2.75
Open 2.75
High 2.75
Low 2.20
Vol 1,60,000
Open Interest (OI) 4,40,000
Change in OI 56,000
Bid Price 2.30
Offer Price 2.50
Bid Quantity 16,000
Offer Quantity 88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 52.50
3.50 -0.75 -17.65% 46.15
Previous Close 4.25
Open 3.95
High 3.95
Low 3.50
Vol 4,72,000
Open Interest (OI) 7,68,000
Change in OI 4,40,000
Bid Price 3.65
Offer Price 3.90
Bid Quantity 32,000
Offer Quantity 88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 47.50
1.35 -0.30 -18.18% 48.30
Previous Close 1.65
Open 1.45
High 1.50
Low 1.20
Vol 1,44,000
Open Interest (OI) 2,16,000
Change in OI 24,000
Bid Price 1.30
Offer Price 1.45
Bid Quantity 16,000
Offer Quantity 1,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 40.00
0.20 -0.05 -20.00% 49.45
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 32,000
Open Interest (OI) 3,12,000
Change in OI 8,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,20,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 42.50
0.35 -0.10 -22.22% 49.30
Previous Close 0.45
Open 0.35
High 0.35
Low 0.35
Vol 88,000
Open Interest (OI) 72,000
Change in OI -80,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 32,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 60.00
0.35 -0.10 -22.22% 49.30
Previous Close 0.45
Open 0.40
High 0.45
Low 0.35
Vol 9,60,000
Open Interest (OI) 9,52,000
Change in OI 5,60,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,20,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 65.00
0.15 -0.05 -25.00% 49.50
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 72,000
Open Interest (OI) 72,000
Change in OI 40,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 40,000
Offer Quantity 2,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 45.00
0.70 -0.25 -26.32% 48.95
Previous Close 0.95
Open 0.80
High 0.85
Low 0.65
Vol 1,12,000
Open Interest (OI) 1,84,000
Change in OI 32,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 32,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
PE 60.00
9.50 -3.90 -29.10% 40.15
Previous Close 13.40
Open 9.50
High 9.50
Low 9.50
Vol 8,000
Open Interest (OI) 0
Change in OI 0
Bid Price 9.35
Offer Price 9.90
Bid Quantity 56,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-01-2015
OPTSTK
CE 67.50
0.10 -0.05 -33.33% 49.55
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 24,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 64,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 52.50
3.00 0.00 0.00% 46.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 2.70
Offer Price 4.40
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 35.00
0.00 0.00 0.00% 49.65
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 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 55.00
0.00 0.00 0.00% 49.65
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 0.80
Offer Price 0.00
Bid Quantity 32,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 37.50
0.00 0.00 0.00% 49.65
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 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 40.00
0.00 0.00 0.00% 49.65
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 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 60.00
0.00 0.00 0.00% 49.65
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 3.40
Bid Quantity 40,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 45.00
0.00 0.00 0.00% 49.65
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 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 57.50
0.00 0.00 0.00% 49.65
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 0.80
Offer Price 4.65
Bid Quantity 40,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 62.50
0.00 0.00 0.00% 49.65
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 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
PE 42.50
0.00 0.00 0.00% 49.65
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 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-02-2015
OPTSTK
CE 50.00
0.00 0.00 0.00% 49.65
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 32,000
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.