Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
74.75
Change Change %
0.30 0.40%

Updated:20 Oct, 2020, 12:34 PM IST

BSE
74.70
Change Change %
0.25 0.34%

Updated:20 Oct, 2020, 12:38 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE67.00
0.70 0.05 7.69% 74.05
Previous Close 0.65
Open 0.70
High 0.70
Low 0.70
Vol 9,000
Open Interest (OI) 3,33,000
Change in OI 0
Bid Price 0.55
Offer Price 0.65
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE77.00
4.90 0.30 6.52% 69.85
Previous Close 4.60
Open 4.90
High 4.90
Low 4.90
Vol 9,000
Open Interest (OI) 4,23,000
Change in OI 0
Bid Price 4.00
Offer Price 4.10
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE55.00
20.10 0.75 3.88% 54.65
Previous Close 19.35
Open 20.00
High 20.10
Low 19.80
Vol 45,000
Open Interest (OI) 2,43,000
Change in OI -27,000
Bid Price 19.65
Offer Price 20.65
Bid Quantity 90,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE70.00
6.00 0.20 3.45% 68.75
Previous Close 5.80
Open 5.70
High 6.25
Low 5.70
Vol 81,000
Open Interest (OI) 12,24,000
Change in OI -9,000
Bid Price 5.75
Offer Price 5.95
Bid Quantity 27,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE83.00
10.00 0.00 0.00% 64.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 6.45
Offer Price 10.70
Bid Quantity 9,000
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE71.00
5.65 0.00 0.00% 69.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 4.95
Offer Price 5.25
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE91.00
0.25 0.00 0.00% 74.50
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 27,000
Open Interest (OI) 5,49,000
Change in OI -18,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 54,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE35.00
0.05 0.00 0.00% 74.70
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 0.10
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE40.00
0.05 0.00 0.00% 74.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE69.00
8.15 0.00 0.00% 66.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 5.95
Offer Price 8.40
Bid Quantity 90,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE47.00
0.40 0.00 0.00% 74.35
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 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE31.00
0.05 0.00 0.00% 74.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,25,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE80.00
6.25 0.00 0.00% 68.50
Previous Close 6.25
Open 6.05
High 6.25
Low 6.05
Vol 18,000
Open Interest (OI) 4,68,000
Change in OI 0
Bid Price 6.05
Offer Price 6.55
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE53.00
20.20 0.00 0.00% 54.55
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 19.20
Offer Price 24.05
Bid Quantity 2,07,000
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE89.00
0.35 0.00 0.00% 74.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 81,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE84.00
8.55 0.00 0.00% 66.20
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 7.45
Offer Price 10.85
Bid Quantity 18,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE60.00
12.25 0.00 0.00% 62.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 14.75
Offer Price 16.85
Bid Quantity 9,000
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE62.00
11.40 0.00 0.00% 63.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 11.55
Offer Price 14.90
Bid Quantity 90,000
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE62.00
0.35 0.00 0.00% 74.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 2,34,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE82.00
6.90 0.00 0.00% 67.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,000
Change in OI 0
Bid Price 7.20
Offer Price 9.40
Bid Quantity 90,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE87.50
0.40 0.00 0.00% 74.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE65.00
10.10 0.00 0.00% 64.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 10.00
Offer Price 10.45
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE64.00
9.25 0.00 0.00% 65.50
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 9.55
Offer Price 13.10
Bid Quantity 2,07,000
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE64.00
0.40 0.00 0.00% 74.35
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 0.20
Offer Price 0.50
Bid Quantity 45,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE85.00
16.60 0.00 0.00% 58.15
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 8.35
Offer Price 12.10
Bid Quantity 2,07,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE61.00
0.20 0.00 0.00% 74.55
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 0.10
Offer Price 0.50
Bid Quantity 90,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE58.00
0.45 0.00 0.00% 74.30
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 0.05
Offer Price 0.30
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE57.00
0.40 0.00 0.00% 74.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 18,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE68.00
8.10 0.00 0.00% 66.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,000
Change in OI 0
Bid Price 5.60
Offer Price 7.65
Bid Quantity 90,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE92.50
0.30 0.00 0.00% 74.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 36,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE52.00
0.15 0.00 0.00% 74.60
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE79.00
5.70 0.00 0.00% 69.05
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 5.20
Offer Price 5.70
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE90.00
0.30 0.00 0.00% 74.45
Previous Close 0.30
Open 0.30
High 0.35
Low 0.25
Vol 11,79,000
Open Interest (OI) 73,53,000
Change in OI 4,32,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 7,29,000
Offer Quantity 3,87,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE86.00
0.50 0.00 0.00% 74.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,62,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE81.00
8.50 0.00 0.00% 66.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 4.45
Offer Price 8.55
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE54.00
27.00 0.00 0.00% 47.75
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 19.30
Offer Price 23.00
Bid Quantity 2,07,000
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE54.00
0.15 0.00 0.00% 74.60
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE45.00
23.10 0.00 0.00% 51.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 27.55
Offer Price 32.75
Bid Quantity 2,07,000
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE45.00
0.05 0.00 0.00% 74.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,000
Open Interest (OI) 1,89,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE57.50
17.80 0.00 0.00% 56.95
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 16.00
Offer Price 19.40
Bid Quantity 2,07,000
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE57.50
0.10 0.00 0.00% 74.65
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 0.05
Offer Price 0.25
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE50.00
24.90 -0.10 -0.40% 49.85
Previous Close 25.00
Open 24.40
High 24.95
Low 24.40
Vol 27,000
Open Interest (OI) 3,15,000
Change in OI 0
Bid Price 24.35
Offer Price 25.15
Bid Quantity 63,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE72.00
4.45 -0.05 -1.11% 70.30
Previous Close 4.50
Open 4.40
High 4.50
Low 4.40
Vol 36,000
Open Interest (OI) 1,62,000
Change in OI 9,000
Bid Price 4.40
Offer Price 4.55
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE74.00
3.30 -0.05 -1.49% 71.45
Previous Close 3.35
Open 3.00
High 3.60
Low 3.00
Vol 5,22,000
Open Interest (OI) 6,39,000
Change in OI -1,35,000
Bid Price 3.20
Offer Price 3.30
Bid Quantity 9,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE77.50
4.25 -0.10 -2.30% 70.50
Previous Close 4.35
Open 4.25
High 4.25
Low 4.25
Vol 18,000
Open Interest (OI) 2,97,000
Change in OI 9,000
Bid Price 4.05
Offer Price 4.50
Bid Quantity 99,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE73.00
3.85 -0.10 -2.53% 70.90
Previous Close 3.95
Open 3.75
High 3.85
Low 3.75
Vol 36,000
Open Interest (OI) 2,25,000
Change in OI -9,000
Bid Price 3.75
Offer Price 3.85
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE75.00
2.75 -0.15 -5.17% 72.00
Previous Close 2.90
Open 2.50
High 3.05
Low 2.30
Vol 36,54,000
Open Interest (OI) 37,98,000
Change in OI 1,26,000
Bid Price 2.70
Offer Price 2.80
Bid Quantity 81,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE77.50
1.80 -0.10 -5.26% 72.95
Previous Close 1.90
Open 1.60
High 2.00
Low 1.60
Vol 3,78,000
Open Interest (OI) 4,77,000
Change in OI -9,000
Bid Price 1.75
Offer Price 1.85
Bid Quantity 63,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE83.00
0.85 -0.05 -5.56% 73.90
Previous Close 0.90
Open 0.85
High 0.85
Low 0.85
Vol 9,000
Open Interest (OI) 2,88,000
Change in OI -9,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE79.00
1.45 -0.10 -6.45% 73.30
Previous Close 1.55
Open 2.10
High 2.10
Low 1.25
Vol 3,33,000
Open Interest (OI) 9,90,000
Change in OI -36,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 45,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE78.00
4.70 -0.35 -6.93% 70.05
Previous Close 5.05
Open 5.80
High 5.80
Low 4.50
Vol 54,000
Open Interest (OI) 4,50,000
Change in OI 9,000
Bid Price 4.55
Offer Price 4.85
Bid Quantity 36,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE84.00
0.65 -0.05 -7.14% 74.10
Previous Close 0.70
Open 0.65
High 0.65
Low 0.65
Vol 18,000
Open Interest (OI) 4,68,000
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE75.00
2.90 -0.25 -7.94% 71.85
Previous Close 3.15
Open 3.70
High 3.70
Low 2.60
Vol 9,27,000
Open Interest (OI) 24,93,000
Change in OI 2,25,000
Bid Price 2.85
Offer Price 2.90
Bid Quantity 45,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE76.00
2.30 -0.20 -8.00% 72.45
Previous Close 2.50
Open 2.05
High 2.55
Low 2.00
Vol 5,31,000
Open Interest (OI) 9,99,000
Change in OI -63,000
Bid Price 2.25
Offer Price 2.35
Bid Quantity 45,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE78.00
1.65 -0.15 -8.33% 73.10
Previous Close 1.80
Open 1.75
High 1.80
Low 1.40
Vol 6,84,000
Open Interest (OI) 13,68,000
Change in OI 72,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 63,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE85.00
0.55 -0.05 -8.33% 74.20
Previous Close 0.60
Open 0.50
High 0.60
Low 0.50
Vol 18,54,000
Open Interest (OI) 53,01,000
Change in OI -1,44,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,06,000
Offer Quantity 2,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE81.00
1.00 -0.10 -9.09% 73.75
Previous Close 1.10
Open 0.90
High 1.10
Low 0.90
Vol 2,16,000
Open Interest (OI) 16,92,000
Change in OI -54,000
Bid Price 0.95
Offer Price 1.05
Bid Quantity 9,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE77.00
1.95 -0.20 -9.30% 72.80
Previous Close 2.15
Open 1.75
High 2.25
Low 1.75
Vol 8,46,000
Open Interest (OI) 16,02,000
Change in OI 45,000
Bid Price 1.90
Offer Price 2.00
Bid Quantity 45,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE76.00
3.30 -0.40 -10.81% 71.45
Previous Close 3.70
Open 3.30
High 3.30
Low 3.30
Vol 9,000
Open Interest (OI) 5,22,000
Change in OI 9,000
Bid Price 3.30
Offer Price 3.45
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE80.00
1.20 -0.15 -11.11% 73.55
Previous Close 1.35
Open 1.20
High 1.40
Low 1.10
Vol 35,10,000
Open Interest (OI) 1,19,79,000
Change in OI -1,80,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 63,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE82.00
0.80 -0.10 -11.11% 73.95
Previous Close 0.90
Open 0.85
High 0.95
Low 0.75
Vol 1,89,000
Open Interest (OI) 11,43,000
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 9,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE73.00
1.90 -0.25 -11.63% 72.85
Previous Close 2.15
Open 2.50
High 2.50
Low 1.80
Vol 2,52,000
Open Interest (OI) 7,56,000
Change in OI -18,000
Bid Price 1.90
Offer Price 2.00
Bid Quantity 18,000
Offer Quantity 81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE72.00
1.55 -0.25 -13.89% 73.20
Previous Close 1.80
Open 1.90
High 2.00
Low 1.45
Vol 2,61,000
Open Interest (OI) 10,89,000
Change in OI -18,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 90,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE67.50
0.60 -0.10 -14.29% 74.15
Previous Close 0.70
Open 0.80
High 0.80
Low 0.55
Vol 1,08,000
Open Interest (OI) 1,44,000
Change in OI 36,000
Bid Price 0.50
Offer Price 0.65
Bid Quantity 72,000
Offer Quantity 81,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE72.50
1.70 -0.30 -15.00% 73.05
Previous Close 2.00
Open 2.05
High 2.05
Low 1.65
Vol 1,71,000
Open Interest (OI) 2,25,000
Change in OI 9,000
Bid Price 1.70
Offer Price 1.80
Bid Quantity 45,000
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE74.00
2.25 -0.40 -15.09% 72.50
Previous Close 2.65
Open 2.65
High 2.65
Low 2.25
Vol 3,60,000
Open Interest (OI) 7,74,000
Change in OI 0
Bid Price 2.30
Offer Price 2.40
Bid Quantity 27,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE71.00
1.25 -0.25 -16.67% 73.50
Previous Close 1.50
Open 1.40
High 1.40
Low 1.20
Vol 1,35,000
Open Interest (OI) 7,47,000
Change in OI -9,000
Bid Price 1.20
Offer Price 1.30
Bid Quantity 1,17,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE70.00
1.00 -0.20 -16.67% 73.75
Previous Close 1.20
Open 1.30
High 1.45
Low 0.95
Vol 17,28,000
Open Interest (OI) 37,53,000
Change in OI -27,000
Bid Price 1.00
Offer Price 1.05
Bid Quantity 18,000
Offer Quantity 1,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE69.00
0.80 -0.20 -20.00% 73.95
Previous Close 1.00
Open 1.00
High 1.00
Low 0.80
Vol 1,62,000
Open Interest (OI) 3,51,000
Change in OI 0
Bid Price 0.80
Offer Price 0.85
Bid Quantity 27,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE65.00
0.40 -0.10 -20.00% 74.35
Previous Close 0.50
Open 0.50
High 0.50
Low 0.35
Vol 6,12,000
Open Interest (OI) 35,73,000
Change in OI 54,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 3,24,000
Offer Quantity 2,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE72.50
3.45 -0.90 -20.69% 71.30
Previous Close 4.35
Open 3.45
High 3.45
Low 3.45
Vol 9,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 3.90
Offer Price 4.30
Bid Quantity 9,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE82.50
0.65 -0.20 -23.53% 74.10
Previous Close 0.85
Open 0.85
High 0.85
Low 0.65
Vol 54,000
Open Interest (OI) 2,16,000
Change in OI 9,000
Bid Price 0.65
Offer Price 0.85
Bid Quantity 9,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE68.00
0.65 -0.20 -23.53% 74.10
Previous Close 0.85
Open 0.75
High 1.30
Low 0.65
Vol 1,35,000
Open Interest (OI) 4,95,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 45,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE60.00
0.15 -0.05 -25.00% 74.60
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 1,89,000
Open Interest (OI) 27,36,000
Change in OI -36,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 20,16,000
Offer Quantity 2,16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE95.00
0.15 -0.05 -25.00% 74.60
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 2,43,000
Open Interest (OI) 14,94,000
Change in OI -81,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 16,47,000
Offer Quantity 6,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE66.00
0.40 -0.15 -27.27% 74.35
Previous Close 0.55
Open 0.55
High 0.55
Low 0.40
Vol 36,000
Open Interest (OI) 2,07,000
Change in OI -27,000
Bid Price 0.30
Offer Price 0.45
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE87.00
0.35 -0.15 -30.00% 74.40
Previous Close 0.50
Open 0.30
High 0.40
Low 0.30
Vol 27,000
Open Interest (OI) 2,34,000
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 9,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
CE88.00
0.35 -0.20 -36.36% 74.40
Previous Close 0.55
Open 0.35
High 0.35
Low 0.35
Vol 9,000
Open Interest (OI) 2,34,000
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE63.00
0.20 -0.15 -42.86% 74.55
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 9,000
Open Interest (OI) 2,52,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 27,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE55.00
0.05 -0.05 -50.00% 74.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 36,000
Open Interest (OI) 7,74,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 13,14,000
Offer Quantity 2,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
29-10-2020
OPTSTK
PE50.00
0.05 -0.05 -50.00% 74.70
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 45,000
Open Interest (OI) 9,18,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,71,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE78.00
6.10 1.30 27.08% 68.65
Previous Close 4.80
Open 6.10
High 6.10
Low 6.10
Vol 9,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 4.15
Offer Price 4.50
Bid Quantity 9,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE90.00
1.60 0.30 23.08% 73.15
Previous Close 1.30
Open 1.60
High 1.60
Low 1.60
Vol 36,000
Open Interest (OI) 99,000
Change in OI 18,000
Bid Price 1.30
Offer Price 1.55
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
PE65.00
1.90 0.15 8.57% 72.85
Previous Close 1.75
Open 1.90
High 1.90
Low 1.90
Vol 9,000
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 1.30
Offer Price 1.75
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE85.00
2.25 0.15 7.14% 72.50
Previous Close 2.10
Open 2.25
High 2.35
Low 2.10
Vol 81,000
Open Interest (OI) 1,26,000
Change in OI 45,000
Bid Price 2.15
Offer Price 2.35
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE55.00
20.20 1.20 6.32% 54.55
Previous Close 19.00
Open 20.00
High 20.20
Low 19.80
Vol 45,000
Open Interest (OI) 2,61,000
Change in OI 0
Bid Price 19.70
Offer Price 23.05
Bid Quantity 54,000
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE80.00
3.70 0.15 4.23% 71.05
Previous Close 3.55
Open 3.75
High 3.75
Low 3.30
Vol 63,000
Open Interest (OI) 3,60,000
Change in OI 36,000
Bid Price 3.65
Offer Price 3.75
Bid Quantity 9,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE70.00
3.25 0.00 0.00% 71.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 3.60
Offer Price 11.75
Bid Quantity 2,25,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE53.00
19.15 0.00 0.00% 55.60
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 19.05
Offer Price 27.05
Bid Quantity 2,07,000
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE75.00
5.00 0.00 0.00% 69.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 5.10
Offer Price 5.75
Bid Quantity 27,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE84.00
1.00 0.00 0.00% 73.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.85
Offer Price 3.20
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE76.00
5.35 0.00 0.00% 69.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 4.60
Offer Price 5.90
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE62.00
11.70 0.00 0.00% 63.05
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 10.95
Offer Price 18.00
Bid Quantity 2,07,000
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
PE62.00
2.45 0.00 0.00% 72.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,96,000
Change in OI 0
Bid Price 0.10
Offer Price 2.50
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
PE60.00
1.00 0.00 0.00% 73.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.40
Offer Price 3.45
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE95.00
1.50 0.00 0.00% 73.25
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 0.65
Offer Price 1.20
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
PE50.00
0.15 0.00 0.00% 74.60
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 0.15
Offer Price 0.25
Bid Quantity 90,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
CE50.00
23.20 -1.10 -4.53% 51.55
Previous Close 24.30
Open 23.20
High 23.20
Low 23.20
Vol 18,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 24.50
Offer Price 25.80
Bid Quantity 45,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
PE70.00
2.70 -0.50 -15.63% 72.05
Previous Close 3.20
Open 2.70
High 2.70
Low 2.70
Vol 9,000
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 2.70
Offer Price 3.00
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-11-2020
OPTSTK
PE55.00
0.20 -0.10 -33.33% 74.55
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 9,000
Open Interest (OI) 2,70,000
Change in OI 9,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 18,000

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