Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
42.35
Change Change %
-0.95 -2.19%

Updated:30 Mar, 2020, 15:59 PM IST

BSE
42.35
Change Change %
-1.00 -2.31%

Updated:30 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE37.50
5.80 1.75 43.21% 36.55
Previous Close 4.05
Open 5.45
High 5.85
Low 5.10
Vol 1,52,000
Open Interest (OI) 56,000
Change in OI 24,000
Bid Price 2.80
Offer Price 9.95
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE70.00
27.50 0.10 0.36% 14.85
Previous Close 27.40
Open 27.50
High 27.50
Low 27.50
Vol 8,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 27.05
Offer Price 29.25
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE85.00
22.00 0.00 0.00% 20.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 36.95
Offer Price 49.30
Bid Quantity 1,84,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE75.00
21.50 0.00 0.00% 20.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 31.85
Offer Price 33.85
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE52.50
14.85 0.00 0.00% 27.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 12.75
Offer Price 13.90
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE82.50
1.45 0.00 0.00% 40.90
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 0.20
Offer Price 1.40
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE82.50
20.05 0.00 0.00% 22.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,00,000
Change in OI 0
Bid Price 34.60
Offer Price 46.85
Bid Quantity 1,84,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE62.50
20.50 0.00 0.00% 21.85
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 20.60
Offer Price 22.55
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE97.50
0.45 0.00 0.00% 41.90
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 0.05
Offer Price 0.70
Bid Quantity 72,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE97.50
61.00 0.00 0.00% 18.65
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 47.40
Offer Price 64.85
Bid Quantity 1,84,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE92.50
51.20 0.00 0.00% 8.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,72,000
Change in OI 0
Bid Price 43.55
Offer Price 58.25
Bid Quantity 1,84,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE37.50
5.65 0.00 0.00% 36.70
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 9.70
Offer Price 11.10
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE80.00
43.00 0.00 0.00% 0.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 36.45
Offer Price 38.90
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE90.00
28.00 0.00 0.00% 14.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,96,000
Change in OI 0
Bid Price 41.10
Offer Price 54.75
Bid Quantity 1,84,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE57.50
15.45 0.00 0.00% 26.90
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 16.30
Offer Price 17.85
Bid Quantity 48,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE77.50
16.50 0.00 0.00% 25.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 34.20
Offer Price 36.55
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE87.50
1.50 0.00 0.00% 40.85
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 0.15
Offer Price 0.80
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE87.50
50.60 0.00 0.00% 8.25
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 39.10
Offer Price 53.85
Bid Quantity 1,84,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE100.00
0.25 0.00 0.00% 42.10
Previous Close 0.25
Open 0.15
High 0.25
Low 0.15
Vol 16,000
Open Interest (OI) 4,24,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 72,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE100.00
32.00 0.00 0.00% 10.35
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 50.05
Offer Price 66.30
Bid Quantity 1,84,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE55.00
15.75 -0.35 -2.17% 26.60
Previous Close 16.10
Open 15.20
High 16.00
Low 15.20
Vol 48,000
Open Interest (OI) 3,04,000
Change in OI -8,000
Bid Price 14.80
Offer Price 15.55
Bid Quantity 8,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE25.00
1.70 -0.05 -2.86% 40.65
Previous Close 1.75
Open 2.00
High 2.30
Low 1.65
Vol 3,12,000
Open Interest (OI) 3,36,000
Change in OI 96,000
Bid Price 1.55
Offer Price 2.00
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE30.00
2.85 -0.10 -3.39% 39.50
Previous Close 2.95
Open 3.25
High 3.30
Low 2.75
Vol 6,40,000
Open Interest (OI) 8,16,000
Change in OI 8,000
Bid Price 2.65
Offer Price 2.90
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE47.50
10.30 -0.65 -5.94% 32.05
Previous Close 10.95
Open 10.05
High 10.45
Low 10.05
Vol 64,000
Open Interest (OI) 32,000
Change in OI 16,000
Bid Price 5.15
Offer Price 10.60
Bid Quantity 8,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE35.00
4.25 -0.30 -6.59% 38.10
Previous Close 4.55
Open 4.80
High 5.10
Low 4.10
Vol 8,16,000
Open Interest (OI) 4,80,000
Change in OI 56,000
Bid Price 3.25
Offer Price 4.35
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE40.00
6.35 -0.45 -6.62% 36.00
Previous Close 6.80
Open 7.50
High 7.50
Low 6.20
Vol 18,00,000
Open Interest (OI) 9,04,000
Change in OI 2,72,000
Bid Price 6.25
Offer Price 6.35
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE45.00
8.50 -0.70 -7.61% 33.85
Previous Close 9.20
Open 9.25
High 9.45
Low 8.40
Vol 5,20,000
Open Interest (OI) 2,72,000
Change in OI 8,000
Bid Price 8.10
Offer Price 8.85
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE42.50
7.30 -0.65 -8.18% 35.05
Previous Close 7.95
Open 7.80
High 7.95
Low 7.00
Vol 1,44,000
Open Interest (OI) 1,12,000
Change in OI 48,000
Bid Price 6.90
Offer Price 8.95
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE27.50
2.25 -0.25 -10.00% 40.10
Previous Close 2.50
Open 2.30
High 2.30
Low 2.25
Vol 72,000
Open Interest (OI) 1,52,000
Change in OI 16,000
Bid Price 2.10
Offer Price 2.25
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE50.00
11.40 -1.70 -12.98% 30.95
Previous Close 13.10
Open 11.65
High 12.45
Low 11.40
Vol 88,000
Open Interest (OI) 3,52,000
Change in OI 0
Bid Price 11.30
Offer Price 11.85
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE47.50
5.00 -0.75 -13.04% 37.35
Previous Close 5.75
Open 4.45
High 5.85
Low 4.45
Vol 3,44,000
Open Interest (OI) 72,000
Change in OI 24,000
Bid Price 4.85
Offer Price 5.05
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE45.00
6.00 -0.90 -13.04% 36.35
Previous Close 6.90
Open 6.35
High 6.85
Low 5.65
Vol 15,36,000
Open Interest (OI) 5,52,000
Change in OI 1,52,000
Bid Price 5.90
Offer Price 6.00
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE22.50
1.25 -0.20 -13.79% 41.10
Previous Close 1.45
Open 1.00
High 1.25
Low 1.00
Vol 40,000
Open Interest (OI) 40,000
Change in OI 40,000
Bid Price 0.60
Offer Price 3.45
Bid Quantity 8,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE32.50
3.35 -0.55 -14.10% 39.00
Previous Close 3.90
Open 3.85
High 3.85
Low 3.35
Vol 1,28,000
Open Interest (OI) 56,000
Change in OI -8,000
Bid Price 1.90
Offer Price 3.45
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE50.00
4.10 -1.00 -19.61% 38.25
Previous Close 5.10
Open 4.65
High 4.85
Low 3.90
Vol 13,92,000
Open Interest (OI) 9,20,000
Change in OI 8,000
Bid Price 4.05
Offer Price 4.15
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE60.00
19.60 -5.40 -21.60% 22.75
Previous Close 25.00
Open 19.60
High 19.60
Low 19.60
Vol 16,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 15.80
Offer Price 20.15
Bid Quantity 64,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE55.00
2.70 -0.85 -23.94% 39.65
Previous Close 3.55
Open 3.05
High 3.35
Low 2.55
Vol 7,92,000
Open Interest (OI) 7,04,000
Change in OI 1,20,000
Bid Price 2.40
Offer Price 2.65
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE35.00
11.00 -3.50 -24.14% 31.35
Previous Close 14.50
Open 11.00
High 11.00
Low 11.00
Vol 8,000
Open Interest (OI) 8,000
Change in OI -8,000
Bid Price 11.25
Offer Price 13.20
Bid Quantity 32,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE85.00
0.30 -0.10 -25.00% 42.05
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 56,000
Open Interest (OI) 1,36,000
Change in OI 32,000
Bid Price 0.20
Offer Price 0.35
Bid Quantity 1,68,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE57.50
2.25 -0.80 -26.23% 40.10
Previous Close 3.05
Open 2.70
High 2.70
Low 2.25
Vol 64,000
Open Interest (OI) 24,000
Change in OI 8,000
Bid Price 1.90
Offer Price 2.40
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE52.50
3.35 -1.20 -26.37% 39.00
Previous Close 4.55
Open 3.90
High 3.90
Low 3.20
Vol 2,08,000
Open Interest (OI) 1,12,000
Change in OI 40,000
Bid Price 3.05
Offer Price 3.35
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE80.00
0.45 -0.20 -30.77% 41.90
Previous Close 0.65
Open 0.65
High 0.75
Low 0.40
Vol 6,56,000
Open Interest (OI) 20,32,000
Change in OI 1,92,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 8,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE60.00
1.80 -0.85 -32.08% 40.55
Previous Close 2.65
Open 1.80
High 2.35
Low 1.80
Vol 7,12,000
Open Interest (OI) 6,40,000
Change in OI 1,20,000
Bid Price 1.80
Offer Price 1.90
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE65.00
1.30 -0.65 -33.33% 41.05
Previous Close 1.95
Open 1.50
High 1.55
Low 1.20
Vol 2,32,000
Open Interest (OI) 2,32,000
Change in OI 48,000
Bid Price 1.15
Offer Price 1.35
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE75.00
0.60 -0.30 -33.33% 41.75
Previous Close 0.90
Open 0.90
High 0.90
Low 0.55
Vol 3,12,000
Open Interest (OI) 7,28,000
Change in OI 72,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE20.00
0.75 -0.40 -34.78% 41.60
Previous Close 1.15
Open 1.10
High 1.10
Low 0.75
Vol 3,28,000
Open Interest (OI) 3,20,000
Change in OI 2,00,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 8,000
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE40.00
8.85 -5.00 -36.10% 33.50
Previous Close 13.85
Open 7.85
High 9.20
Low 7.85
Vol 3,60,000
Open Interest (OI) 2,16,000
Change in OI 1,52,000
Bid Price 7.75
Offer Price 9.20
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE90.00
0.25 -0.15 -37.50% 42.10
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 48,000
Open Interest (OI) 48,000
Change in OI 32,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 8,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE70.00
0.80 -0.50 -38.46% 41.55
Previous Close 1.30
Open 1.00
High 1.05
Low 0.80
Vol 5,04,000
Open Interest (OI) 8,32,000
Change in OI 1,60,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 40,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE30.00
3.20 0.00 0.00% 39.15
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 0.65
Offer Price 7.70
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE102.50
1.85 0.00 0.00% 40.50
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 4.50
Bid Quantity 8,000
Offer Quantity 56,000

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.

Top
Listen to the latest songs, only on JioSaavn.com