Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
43.60
Change Change %
-2.50 -5.42%

Updated:22 May, 2020, 15:59 PM IST

BSE
43.60
Change Change %
-2.50 -5.42%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE55.00
0.15 0.05 50.00% 43.45
Previous Close 0.10
Open 0.20
High 0.20
Low 0.10
Vol 14,56,000
Open Interest (OI) 21,44,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,84,000
Offer Quantity 4,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE50.00
0.30 0.05 20.00% 43.30
Previous Close 0.25
Open 0.35
High 0.40
Low 0.20
Vol 54,40,000
Open Interest (OI) 50,88,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 56,000
Offer Quantity 2,48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE42.50
1.70 0.20 13.33% 41.90
Previous Close 1.50
Open 2.50
High 2.80
Low 1.30
Vol 8,56,000
Open Interest (OI) 4,00,000
Change in OI 0
Bid Price 1.65
Offer Price 1.85
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE40.00
0.45 0.05 12.50% 43.15
Previous Close 0.40
Open 0.35
High 0.50
Low 0.30
Vol 11,04,000
Open Interest (OI) 16,40,000
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 8,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE67.50
0.05 0.00 0.00% 43.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE22.50
0.30 0.00 0.00% 43.30
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE65.00
0.05 0.00 0.00% 43.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,12,000
Open Interest (OI) 13,36,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,28,000
Offer Quantity 8,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE65.00
17.55 0.00 0.00% 26.05
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 21.15
Offer Price 22.25
Bid Quantity 40,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE85.00
0.45 0.00 0.00% 43.15
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE85.00
41.00 0.00 0.00% 2.60
Previous Close 41.00
Open 41.00
High 41.00
Low 41.00
Vol 80,000
Open Interest (OI) 72,000
Change in OI 0
Bid Price 41.20
Offer Price 42.20
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE17.50
0.05 0.00 0.00% 43.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,000
Open Interest (OI) 1,44,000
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
28-05-2020
OPTSTK
PE20.00
0.05 0.00 0.00% 43.55
Previous Close 0.05
Open 0.05
High 2.00
Low 0.05
Vol 80,000
Open Interest (OI) 1,28,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE75.00
0.05 0.00 0.00% 43.55
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE75.00
30.40 0.00 0.00% 13.20
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 31.25
Offer Price 32.15
Bid Quantity 40,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE52.50
0.15 0.00 0.00% 43.45
Previous Close 0.15
Open 0.20
High 0.25
Low 0.15
Vol 4,16,000
Open Interest (OI) 11,84,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 16,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE52.50
9.90 0.00 0.00% 33.70
Previous Close 9.90
Open 9.00
High 9.90
Low 9.00
Vol 16,000
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 7.30
Offer Price 9.75
Bid Quantity 1,84,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE35.00
10.00 0.00 0.00% 33.60
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 7.80
Offer Price 8.70
Bid Quantity 1,04,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE35.00
0.10 0.00 0.00% 43.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 96,000
Open Interest (OI) 6,48,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,80,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE40.00
3.35 0.00 0.00% 40.25
Previous Close 3.35
Open 4.80
High 5.00
Low 3.00
Vol 2,88,000
Open Interest (OI) 3,92,000
Change in OI 0
Bid Price 3.35
Offer Price 4.95
Bid Quantity 16,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE82.50
0.05 0.00 0.00% 43.55
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 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE82.50
39.05 0.00 0.00% 4.55
Previous Close 39.05
Open 38.25
High 40.00
Low 38.15
Vol 1,84,000
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 38.65
Offer Price 40.15
Bid Quantity 48,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE97.50
52.00 0.00 0.00% 8.40
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 53.70
Offer Price 54.75
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE62.50
0.10 0.00 0.00% 43.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 40,000
Open Interest (OI) 4,24,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,76,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE72.50
0.15 0.00 0.00% 43.45
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE27.50
0.05 0.00 0.00% 43.55
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE30.00
0.05 0.00 0.00% 43.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 56,000
Open Interest (OI) 7,28,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,04,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE102.50
1.85 0.00 0.00% 41.75
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 0.20
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE25.00
0.05 0.00 0.00% 43.55
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE92.50
49.75 0.00 0.00% 6.15
Previous Close 49.75
Open 48.95
High 49.75
Low 48.95
Vol 2,64,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 42.60
Offer Price 49.50
Bid Quantity 1,84,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE37.50
0.20 0.00 0.00% 43.40
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 2,00,000
Open Interest (OI) 5,12,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 8,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE32.50
0.15 0.00 0.00% 43.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 48,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE70.00
0.05 0.00 0.00% 43.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,96,000
Open Interest (OI) 14,48,000
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
28-05-2020
OPTSTK
PE70.00
27.30 0.00 0.00% 16.30
Previous Close 27.30
Open 27.50
High 27.50
Low 27.15
Vol 48,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 26.45
Offer Price 27.00
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE80.00
0.05 0.00 0.00% 43.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 48,000
Open Interest (OI) 4,64,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE80.00
36.45 0.00 0.00% 7.15
Previous Close 36.45
Open 36.70
High 36.70
Low 36.45
Vol 16,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 36.20
Offer Price 37.10
Bid Quantity 48,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE105.00
0.25 0.00 0.00% 43.35
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE90.00
0.05 0.00 0.00% 43.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,76,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE90.00
46.90 0.00 0.00% 3.30
Previous Close 46.90
Open 46.05
High 46.90
Low 46.05
Vol 2,80,000
Open Interest (OI) 1,36,000
Change in OI 0
Bid Price 46.45
Offer Price 47.00
Bid Quantity 8,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE47.50
0.45 0.00 0.00% 43.15
Previous Close 0.45
Open 0.60
High 0.75
Low 0.35
Vol 39,04,000
Open Interest (OI) 15,52,000
Change in OI 0
Bid Price 0.40
Offer Price 0.55
Bid Quantity 56,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE47.50
4.70 0.00 0.00% 38.90
Previous Close 4.70
Open 3.95
High 5.35
Low 3.50
Vol 4,48,000
Open Interest (OI) 4,72,000
Change in OI 0
Bid Price 4.45
Offer Price 5.10
Bid Quantity 24,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE55.00
13.00 0.00 0.00% 30.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,36,000
Change in OI 0
Bid Price 11.35
Offer Price 12.35
Bid Quantity 40,000
Offer Quantity 1,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE60.00
0.10 0.00 0.00% 43.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 2,80,000
Open Interest (OI) 27,76,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 15,68,000
Offer Quantity 8,32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE60.00
15.20 0.00 0.00% 28.40
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 16.30
Offer Price 17.35
Bid Quantity 40,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE57.50
0.10 0.00 0.00% 43.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 24,000
Open Interest (OI) 4,24,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 80,000
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE57.50
13.95 0.00 0.00% 29.65
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 13.85
Offer Price 14.85
Bid Quantity 24,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE77.50
0.05 0.00 0.00% 43.55
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE77.50
33.30 0.00 0.00% 10.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,000
Change in OI 0
Bid Price 33.70
Offer Price 34.65
Bid Quantity 56,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE87.50
0.15 0.00 0.00% 43.45
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE87.50
45.00 0.00 0.00% 1.40
Previous Close 45.00
Open 44.70
High 45.00
Low 44.70
Vol 24,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 43.95
Offer Price 44.70
Bid Quantity 8,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE100.00
0.05 0.00 0.00% 43.55
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE50.00
7.55 0.00 0.00% 36.05
Previous Close 7.55
Open 5.90
High 7.55
Low 5.50
Vol 1,60,000
Open Interest (OI) 4,64,000
Change in OI 0
Bid Price 6.15
Offer Price 7.30
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
CE45.00
0.70 -0.05 -6.67% 42.90
Previous Close 0.75
Open 1.05
High 1.35
Low 0.60
Vol 70,00,000
Open Interest (OI) 30,88,000
Change in OI 0
Bid Price 0.65
Offer Price 0.75
Bid Quantity 64,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE42.50
1.00 -0.10 -9.09% 42.60
Previous Close 1.10
Open 0.90
High 1.35
Low 0.65
Vol 17,52,000
Open Interest (OI) 11,68,000
Change in OI 0
Bid Price 1.00
Offer Price 1.05
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE45.00
2.50 -0.25 -9.09% 41.10
Previous Close 2.75
Open 1.90
High 3.15
Low 1.65
Vol 24,80,000
Open Interest (OI) 18,96,000
Change in OI 0
Bid Price 2.35
Offer Price 2.60
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE50.00
1.35 0.05 3.85% 42.25
Previous Close 1.30
Open 1.95
High 2.10
Low 1.20
Vol 15,68,000
Open Interest (OI) 20,32,000
Change in OI 0
Bid Price 1.30
Offer Price 1.35
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE45.00
2.60 0.05 1.96% 41.00
Previous Close 2.55
Open 3.45
High 3.45
Low 2.40
Vol 12,16,000
Open Interest (OI) 8,48,000
Change in OI 0
Bid Price 2.55
Offer Price 2.80
Bid Quantity 8,000
Offer Quantity 1,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE67.50
0.25 0.00 0.00% 43.35
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 24,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 48,000
Offer Quantity 1,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE67.50
25.35 0.00 0.00% 18.25
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 24.40
Offer Price 25.65
Bid Quantity 1,28,000
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE37.50
6.00 0.00 0.00% 37.60
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 8,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 6.05
Offer Price 6.60
Bid Quantity 72,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE37.50
1.65 0.00 0.00% 41.95
Previous Close 1.65
Open 1.50
High 1.85
Low 1.50
Vol 2,32,000
Open Interest (OI) 2,48,000
Change in OI 0
Bid Price 1.50
Offer Price 1.90
Bid Quantity 16,000
Offer Quantity 1,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE65.00
0.50 0.00 0.00% 43.10
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 0.10
Offer Price 0.30
Bid Quantity 32,000
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE70.00
0.15 0.00 0.00% 43.45
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 88,000
Open Interest (OI) 1,12,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 80,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE70.00
27.65 0.00 0.00% 15.95
Previous Close 27.65
Open 28.00
High 28.00
Low 27.65
Vol 48,000
Open Interest (OI) 96,000
Change in OI 0
Bid Price 27.35
Offer Price 28.00
Bid Quantity 8,000
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE32.50
0.55 0.00 0.00% 43.05
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 8,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.35
Offer Price 0.75
Bid Quantity 32,000
Offer Quantity 1,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE42.50
4.00 0.00 0.00% 39.60
Previous Close 4.00
Open 4.00
High 4.00
Low 4.00
Vol 8,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 3.25
Offer Price 4.00
Bid Quantity 8,000
Offer Quantity 1,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE42.50
3.70 0.00 0.00% 39.90
Previous Close 3.70
Open 3.70
High 3.70
Low 3.70
Vol 16,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 3.25
Offer Price 4.35
Bid Quantity 16,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE47.50
1.65 0.00 0.00% 41.95
Previous Close 1.65
Open 2.65
High 2.65
Low 1.55
Vol 13,36,000
Open Interest (OI) 13,04,000
Change in OI 0
Bid Price 1.75
Offer Price 2.30
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE47.50
7.00 0.00 0.00% 36.60
Previous Close 7.00
Open 6.80
High 7.00
Low 6.80
Vol 48,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 6.65
Offer Price 7.65
Bid Quantity 80,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE52.50
0.90 0.00 0.00% 42.70
Previous Close 0.90
Open 1.00
High 1.00
Low 0.90
Vol 40,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.80
Offer Price 0.95
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE52.50
8.40 0.00 0.00% 35.20
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 10.70
Offer Price 11.75
Bid Quantity 48,000
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE55.00
0.65 0.00 0.00% 42.95
Previous Close 0.65
Open 1.15
High 1.15
Low 0.50
Vol 6,64,000
Open Interest (OI) 7,52,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 40,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE55.00
12.25 0.00 0.00% 31.35
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 12.95
Offer Price 13.95
Bid Quantity 8,000
Offer Quantity 1,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE35.00
10.30 0.00 0.00% 33.30
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 7.75
Offer Price 8.60
Bid Quantity 1,12,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE35.00
1.00 0.00 0.00% 42.60
Previous Close 1.00
Open 0.90
High 1.05
Low 0.90
Vol 1,84,000
Open Interest (OI) 2,56,000
Change in OI 0
Bid Price 0.90
Offer Price 1.05
Bid Quantity 8,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE40.00
5.00 0.00 0.00% 38.60
Previous Close 5.00
Open 5.00
High 5.00
Low 4.50
Vol 32,000
Open Interest (OI) 1,52,000
Change in OI 0
Bid Price 4.45
Offer Price 5.15
Bid Quantity 24,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE60.00
0.30 0.00 0.00% 43.30
Previous Close 0.30
Open 0.50
High 0.50
Low 0.30
Vol 2,48,000
Open Interest (OI) 3,84,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE60.00
16.25 0.00 0.00% 27.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,000
Change in OI 0
Bid Price 17.55
Offer Price 18.60
Bid Quantity 24,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE45.00
5.25 0.00 0.00% 38.35
Previous Close 5.25
Open 5.00
High 5.90
Low 4.95
Vol 3,20,000
Open Interest (OI) 3,04,000
Change in OI 0
Bid Price 4.95
Offer Price 5.70
Bid Quantity 16,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE57.50
0.75 0.00 0.00% 42.85
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 0.35
Offer Price 0.55
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE30.00
0.30 0.00 0.00% 43.30
Previous Close 0.30
Open 0.35
High 0.35
Low 0.30
Vol 64,000
Open Interest (OI) 64,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 16,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE72.50
0.10 0.00 0.00% 43.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 48,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,36,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE72.50
30.10 0.00 0.00% 13.50
Previous Close 30.10
Open 28.25
High 30.15
Low 28.10
Vol 8,48,000
Open Interest (OI) 10,88,000
Change in OI 0
Bid Price 29.70
Offer Price 32.85
Bid Quantity 64,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE50.00
8.95 0.00 0.00% 34.65
Previous Close 8.95
Open 9.25
High 9.25
Low 8.95
Vol 16,000
Open Interest (OI) 1,92,000
Change in OI 0
Bid Price 8.70
Offer Price 10.20
Bid Quantity 8,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
PE40.00
2.50 -0.05 -1.96% 41.10
Previous Close 2.55
Open 2.45
High 2.90
Low 2.15
Vol 8,08,000
Open Interest (OI) 9,20,000
Change in OI 0
Bid Price 2.45
Offer Price 2.60
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-07-2020
OPTSTK
PE37.50
3.10 0.00 0.00% 40.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 9,000
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