Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
43.30
Change Change %
0.45 1.05%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
43.35
Change Change %
0.20 0.46%

Updated:27 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
PE47.50
10.95 10.90 21800.00% 32.35
Previous Close 0.05
Open 8.00
High 10.95
Low 8.00
Vol 16,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 6.45
Offer Price 0.00
Bid Quantity 16,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE22.50
1.45 1.40 2800.00% 41.85
Previous Close 0.05
Open 0.60
High 1.45
Low 0.60
Vol 16,000
Open Interest (OI) 0
Change in OI 0
Bid Price 1.05
Offer Price 2.05
Bid Quantity 8,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE20.00
1.05 1.00 2000.00% 42.25
Previous Close 0.05
Open 0.50
High 1.30
Low 0.50
Vol 2,08,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 1.00
Offer Price 1.10
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE87.50
1.50 1.10 275.00% 41.80
Previous Close 0.40
Open 1.50
High 1.50
Low 1.50
Vol 8,000
Open Interest (OI) 32,000
Change in OI 8,000
Bid Price 0.15
Offer Price 0.95
Bid Quantity 8,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE52.50
5.35 2.35 78.33% 37.95
Previous Close 3.00
Open 5.15
High 5.50
Low 2.75
Vol 2,32,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 3.30
Offer Price 5.95
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE57.50
2.95 1.15 63.89% 40.35
Previous Close 1.80
Open 4.10
High 4.10
Low 2.90
Vol 48,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 1.85
Offer Price 3.55
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE40.00
13.85 4.85 53.89% 29.45
Previous Close 9.00
Open 12.00
High 13.85
Low 12.00
Vol 16,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 7.55
Offer Price 13.85
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
1.90 0.60 46.15% 41.40
Previous Close 1.30
Open 2.10
High 3.70
Low 1.65
Vol 8,88,000
Open Interest (OI) 1,84,000
Change in OI 1,12,000
Bid Price 1.75
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
CE47.50
5.75 1.75 43.75% 37.55
Previous Close 4.00
Open 6.50
High 6.90
Low 5.75
Vol 1,20,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 5.75
Offer Price 6.35
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE70.00
1.25 0.35 38.89% 42.05
Previous Close 0.90
Open 1.40
High 2.80
Low 1.10
Vol 17,20,000
Open Interest (OI) 6,72,000
Change in OI 2,64,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 8,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE75.00
0.90 0.25 38.46% 42.40
Previous Close 0.65
Open 0.90
High 1.70
Low 0.75
Vol 10,88,000
Open Interest (OI) 6,56,000
Change in OI 1,60,000
Bid Price 0.80
Offer Price 1.00
Bid Quantity 8,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE60.00
2.75 0.75 37.50% 40.55
Previous Close 2.00
Open 2.50
High 5.25
Low 2.35
Vol 17,68,000
Open Interest (OI) 5,20,000
Change in OI 1,92,000
Bid Price 2.55
Offer Price 2.80
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE55.00
3.65 0.85 30.36% 39.65
Previous Close 2.80
Open 3.45
High 7.00
Low 3.25
Vol 18,48,000
Open Interest (OI) 5,84,000
Change in OI 1,68,000
Bid Price 3.50
Offer Price 3.65
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE42.50
7.95 1.35 20.45% 35.35
Previous Close 6.60
Open 6.65
High 8.15
Low 6.65
Vol 80,000
Open Interest (OI) 64,000
Change in OI 48,000
Bid Price 1.40
Offer Price 9.00
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE45.00
9.00 1.50 20.00% 34.30
Previous Close 7.50
Open 7.50
High 10.05
Low 5.15
Vol 18,08,000
Open Interest (OI) 2,64,000
Change in OI 2,16,000
Bid Price 8.10
Offer Price 9.00
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE35.00
14.50 2.30 18.85% 28.80
Previous Close 12.20
Open 14.50
High 14.50
Low 14.50
Vol 8,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 9.50
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE50.00
13.10 2.00 18.02% 30.20
Previous Close 11.10
Open 9.95
High 13.10
Low 9.35
Vol 56,000
Open Interest (OI) 3,52,000
Change in OI 8,000
Bid Price 11.25
Offer Price 16.95
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
5.00 0.75 17.65% 38.30
Previous Close 4.25
Open 5.55
High 9.75
Low 4.65
Vol 45,28,000
Open Interest (OI) 9,28,000
Change in OI 2,48,000
Bid Price 5.00
Offer Price 5.30
Bid Quantity 8,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE52.50
14.85 1.80 13.79% 28.45
Previous Close 13.05
Open 14.80
High 14.85
Low 14.80
Vol 16,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 10.95
Offer Price 17.90
Bid Quantity 8,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE45.00
7.00 0.80 12.90% 36.30
Previous Close 6.20
Open 9.00
High 11.45
Low 6.40
Vol 18,56,000
Open Interest (OI) 4,08,000
Change in OI -8,000
Bid Price 7.00
Offer Price 7.20
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
2.50 0.25 11.11% 40.80
Previous Close 2.25
Open 1.55
High 2.65
Low 1.50
Vol 96,000
Open Interest (OI) 1,44,000
Change in OI 16,000
Bid Price 2.15
Offer Price 2.55
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
6.55 0.65 11.02% 36.75
Previous Close 5.90
Open 4.55
High 7.50
Low 4.00
Vol 46,88,000
Open Interest (OI) 6,40,000
Change in OI 4,16,000
Bid Price 6.35
Offer Price 6.55
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE85.00
22.00 0.00 0.00% 21.30
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 36.35
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
PE75.00
21.50 0.00 0.00% 21.80
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 28.50
Offer Price 37.25
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
CE82.50
1.45 0.00 0.00% 41.85
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 0.30
Offer Price 1.00
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE82.50
20.05 0.00 0.00% 23.25
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 34.95
Offer Price 46.15
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
CE97.50
0.45 0.00 0.00% 42.85
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 0.05
Offer Price 0.00
Bid Quantity 72,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE97.50
61.00 0.00 0.00% 17.70
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 46.80
Offer Price 62.40
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% 7.90
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 43.15
Offer Price 56.50
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% 37.65
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 3.20
Offer Price 0.00
Bid Quantity 1,84,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE70.00
27.40 0.00 0.00% 15.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 88,000
Change in OI 0
Bid Price 23.50
Offer Price 31.90
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
CE80.00
0.60 0.00 0.00% 42.70
Previous Close 0.60
Open 0.75
High 1.15
Low 0.55
Vol 20,40,000
Open Interest (OI) 18,40,000
Change in OI 4,80,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 96,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE80.00
43.00 0.00 0.00% 0.30
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 32.80
Offer Price 42.60
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
PE90.00
28.00 0.00 0.00% 15.30
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 40.55
Offer Price 52.50
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
PE60.00
25.00 0.00 0.00% 18.30
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 14.35
Offer Price 0.00
Bid Quantity 1,84,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE77.50
16.50 0.00 0.00% 26.80
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 30.65
Offer Price 40.20
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
PE87.50
50.60 0.00 0.00% 7.30
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 50.25
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
CE100.00
0.25 0.00 0.00% 43.05
Previous Close 0.25
Open 0.45
High 0.55
Low 0.20
Vol 4,00,000
Open Interest (OI) 4,24,000
Change in OI 1,68,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 56,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE100.00
32.00 0.00 0.00% 11.30
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 49.00
Offer Price 63.95
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 -0.05 -0.24% 22.80
Previous Close 20.55
Open 20.50
High 20.50
Low 20.50
Vol 8,000
Open Interest (OI) 8,000
Change in OI -8,000
Bid Price 16.40
Offer Price 26.20
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
PE35.00
4.30 -0.15 -3.37% 39.00
Previous Close 4.45
Open 3.10
High 5.35
Low 2.70
Vol 21,28,000
Open Interest (OI) 4,32,000
Change in OI 2,16,000
Bid Price 4.10
Offer Price 4.30
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE55.00
16.10 -0.90 -5.29% 27.20
Previous Close 17.00
Open 13.00
High 16.25
Low 13.00
Vol 80,000
Open Interest (OI) 3,12,000
Change in OI 40,000
Bid Price 14.75
Offer Price 17.95
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
2.80 -0.40 -12.50% 40.50
Previous Close 3.20
Open 2.65
High 3.50
Low 1.95
Vol 19,04,000
Open Interest (OI) 8,08,000
Change in OI 2,64,000
Bid Price 2.80
Offer Price 2.90
Bid Quantity 8,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE32.50
3.90 -0.60 -13.33% 39.40
Previous Close 4.50
Open 3.60
High 3.90
Low 3.60
Vol 72,000
Open Interest (OI) 56,000
Change in OI 16,000
Bid Price 0.65
Offer Price 3.85
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE25.00
1.60 -0.40 -20.00% 41.70
Previous Close 2.00
Open 1.20
High 2.50
Low 1.00
Vol 5,12,000
Open Interest (OI) 2,40,000
Change in OI 2,16,000
Bid Price 1.55
Offer Price 1.80
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE57.50
15.45 -4.20 -21.37% 27.85
Previous Close 19.65
Open 15.45
High 15.45
Low 15.45
Vol 8,000
Open Interest (OI) 0
Change in OI -8,000
Bid Price 12.75
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE85.00
0.40 -0.20 -33.33% 42.90
Previous Close 0.60
Open 0.70
High 0.70
Low 0.35
Vol 80,000
Open Interest (OI) 1,04,000
Change in OI 64,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE37.50
2.60 -3.15 -54.78% 40.70
Previous Close 5.75
Open 4.50
High 5.75
Low 2.60
Vol 1,28,000
Open Interest (OI) 40,000
Change in OI 24,000
Bid Price 2.55
Offer Price 5.95
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE90.00
0.40 -2.35 -85.45% 42.90
Previous Close 2.75
Open 0.50
High 0.50
Low 0.40
Vol 24,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 8,000
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% 40.10
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 0.45
Offer Price 0.00
Bid Quantity 16,000
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.

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