Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
76.85
Change Change %
-0.50 -0.65%

Updated:10 Dec, 2019, 15:29 PM IST

BSE
76.80
Change Change %
-0.50 -0.65%

Updated:10 Dec, 2019, 15:41 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE82.50
7.05 0.75 11.90% 69.80
Previous Close 6.30
Open 6.60
High 7.05
Low 6.60
Vol 18,000
Open Interest (OI) 2,34,000
Change in OI 6,000
Bid Price 6.45
Offer Price 6.85
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE85.00
9.10 0.90 10.98% 67.75
Previous Close 8.20
Open 8.45
High 9.10
Low 8.45
Vol 18,000
Open Interest (OI) 2,40,000
Change in OI -12,000
Bid Price 8.65
Offer Price 8.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE80.00
4.90 0.40 8.89% 71.95
Previous Close 4.50
Open 4.80
High 5.20
Low 4.80
Vol 72,000
Open Interest (OI) 10,20,000
Change in OI 6,000
Bid Price 4.70
Offer Price 4.95
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE90.00
13.40 1.05 8.50% 63.45
Previous Close 12.35
Open 13.15
High 13.50
Low 13.15
Vol 18,000
Open Interest (OI) 1,98,000
Change in OI -6,000
Bid Price 13.00
Offer Price 13.75
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE77.50
3.30 0.25 8.20% 73.55
Previous Close 3.05
Open 3.30
High 3.60
Low 2.80
Vol 6,36,000
Open Interest (OI) 6,36,000
Change in OI 6,000
Bid Price 3.25
Offer Price 3.30
Bid Quantity 6,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE87.50
10.65 0.35 3.40% 66.20
Previous Close 10.30
Open 10.85
High 11.00
Low 10.65
Vol 18,000
Open Interest (OI) 30,000
Change in OI -6,000
Bid Price 10.65
Offer Price 11.25
Bid Quantity 1,02,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE75.00
2.00 0.05 2.56% 74.85
Previous Close 1.95
Open 2.00
High 2.25
Low 1.75
Vol 12,36,000
Open Interest (OI) 15,60,000
Change in OI 48,000
Bid Price 1.95
Offer Price 2.00
Bid Quantity 18,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE70.00
8.25 0.10 1.23% 68.60
Previous Close 8.15
Open 7.75
High 8.25
Low 7.20
Vol 36,000
Open Interest (OI) 4,98,000
Change in OI 6,000
Bid Price 4.55
Offer Price 7.85
Bid Quantity 60,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE92.50
15.00 0.00 0.00% 61.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 15.40
Offer Price 16.20
Bid Quantity 60,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE47.50
34.80 0.00 0.00% 42.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 25.10
Offer Price 33.90
Bid Quantity 1,38,000
Offer Quantity 1,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE47.50
0.05 0.00 0.00% 76.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE60.00
0.10 0.00 0.00% 76.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 30,000
Open Interest (OI) 2,88,000
Change in OI 18,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,04,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE97.50
20.50 0.00 0.00% 56.35
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 18.75
Offer Price 21.70
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE62.50
0.10 0.00 0.00% 76.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 6,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,56,000
Offer Quantity 78,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE72.50
5.60 0.00 0.00% 71.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 5.30
Offer Price 5.75
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE50.00
0.10 0.00 0.00% 76.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE65.00
11.65 -0.05 -0.43% 65.20
Previous Close 11.70
Open 11.65
High 11.65
Low 11.65
Vol 6,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 11.60
Offer Price 12.20
Bid Quantity 60,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE67.50
10.00 -0.30 -2.91% 66.85
Previous Close 10.30
Open 9.40
High 10.00
Low 9.40
Vol 12,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 8.05
Offer Price 9.90
Bid Quantity 60,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE72.50
1.10 -0.05 -4.35% 75.75
Previous Close 1.15
Open 1.15
High 1.30
Low 1.00
Vol 6,30,000
Open Interest (OI) 9,96,000
Change in OI 90,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 84,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE70.00
0.60 -0.05 -7.69% 76.25
Previous Close 0.65
Open 0.65
High 0.70
Low 0.55
Vol 13,68,000
Open Interest (OI) 25,74,000
Change in OI 18,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE87.50
0.45 -0.05 -10.00% 76.40
Previous Close 0.50
Open 0.50
High 0.55
Low 0.40
Vol 3,84,000
Open Interest (OI) 12,24,000
Change in OI 60,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 18,000
Offer Quantity 1,26,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE75.00
3.90 -0.45 -10.34% 72.95
Previous Close 4.35
Open 4.15
High 4.20
Low 3.65
Vol 1,38,000
Open Interest (OI) 5,28,000
Change in OI 0
Bid Price 3.85
Offer Price 3.95
Bid Quantity 12,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE82.50
1.20 -0.15 -11.11% 75.65
Previous Close 1.35
Open 1.30
High 1.35
Low 1.05
Vol 10,08,000
Open Interest (OI) 24,90,000
Change in OI 1,56,000
Bid Price 1.15
Offer Price 1.20
Bid Quantity 84,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE77.50
2.70 -0.35 -11.48% 74.15
Previous Close 3.05
Open 2.80
High 3.10
Low 2.45
Vol 8,10,000
Open Interest (OI) 8,58,000
Change in OI 2,04,000
Bid Price 2.65
Offer Price 2.70
Bid Quantity 12,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE85.00
0.75 -0.10 -11.76% 76.10
Previous Close 0.85
Open 0.70
High 0.90
Low 0.70
Vol 29,40,000
Open Interest (OI) 41,40,000
Change in OI 1,02,000
Bid Price 0.75
Offer Price 0.80
Bid Quantity 90,000
Offer Quantity 2,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE90.00
0.35 -0.05 -12.50% 76.50
Previous Close 0.40
Open 0.40
High 0.40
Low 0.30
Vol 13,68,000
Open Interest (OI) 41,52,000
Change in OI 72,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 36,000
Offer Quantity 4,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE95.00
18.20 -2.65 -12.71% 58.65
Previous Close 20.85
Open 17.20
High 18.20
Low 17.20
Vol 12,000
Open Interest (OI) 72,000
Change in OI -6,000
Bid Price 12.15
Offer Price 20.35
Bid Quantity 1,38,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE67.50
0.30 -0.05 -14.29% 76.55
Previous Close 0.35
Open 0.35
High 0.35
Low 0.30
Vol 2,04,000
Open Interest (OI) 5,64,000
Change in OI -18,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 84,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE80.00
1.70 -0.30 -15.00% 75.15
Previous Close 2.00
Open 1.95
High 2.05
Low 1.55
Vol 29,76,000
Open Interest (OI) 34,44,000
Change in OI 1,68,000
Bid Price 1.75
Offer Price 1.80
Bid Quantity 6,000
Offer Quantity 60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE92.50
0.20 -0.05 -20.00% 76.65
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 1,92,000
Open Interest (OI) 5,76,000
Change in OI -1,80,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,04,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
PE65.00
0.15 -0.05 -25.00% 76.70
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 60,000
Open Interest (OI) 6,60,000
Change in OI 18,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,98,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE95.00
0.15 -0.05 -25.00% 76.70
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 1,62,000
Open Interest (OI) 16,50,000
Change in OI 84,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,16,000
Offer Quantity 3,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
26-12-2019
OPTSTK
CE97.50
0.10 -0.05 -33.33% 76.75
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 48,000
Open Interest (OI) 13,74,000
Change in OI 6,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,22,000
Offer Quantity 2,94,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE67.50
1.60 0.25 18.52% 75.25
Previous Close 1.35
Open 1.60
High 1.60
Low 1.60
Vol 8,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 1.25
Offer Price 2.00
Bid Quantity 1,44,000
Offer Quantity 80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE92.50
2.50 0.00 0.00% 74.35
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 0.90
Offer Price 1.35
Bid Quantity 88,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE70.00
9.50 0.00 0.00% 67.35
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 8.90
Offer Price 9.85
Bid Quantity 48,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE70.00
2.10 0.00 0.00% 74.75
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 2.15
Offer Price 2.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE97.50
2.30 0.00 0.00% 74.55
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 0.55
Offer Price 0.95
Bid Quantity 8,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE80.00
7.00 0.00 0.00% 69.85
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 6.55
Offer Price 7.40
Bid Quantity 48,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE77.50
5.95 0.00 0.00% 70.90
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 5.15
Offer Price 5.90
Bid Quantity 16,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE95.00
1.00 0.00 0.00% 75.85
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 0.70
Offer Price 1.00
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE87.50
2.25 0.00 0.00% 74.60
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 1.70
Offer Price 2.05
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE90.00
1.95 0.00 0.00% 74.90
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 1.30
Offer Price 1.70
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE90.00
11.95 0.00 0.00% 64.90
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 13.60
Offer Price 14.80
Bid Quantity 1,44,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE75.00
11.00 0.00 0.00% 65.85
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 5.85
Offer Price 6.70
Bid Quantity 80,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE75.00
4.60 0.00 0.00% 72.25
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 4.25
Offer Price 4.55
Bid Quantity 8,000
Offer Quantity 64,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE85.00
2.50 -0.50 -16.67% 74.35
Previous Close 3.00
Open 2.35
High 2.50
Low 2.35
Vol 16,000
Open Interest (OI) 40,000
Change in OI 8,000
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
30-01-2020
OPTSTK
CE80.00
3.90 -0.95 -19.59% 72.95
Previous Close 4.85
Open 4.10
High 4.10
Low 3.90
Vol 16,000
Open Interest (OI) 1,12,000
Change in OI 16,000
Bid Price 3.85
Offer Price 4.15
Bid Quantity 8,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE65.00
1.05 -3.60 -77.42% 75.80
Previous Close 4.65
Open 1.05
High 1.05
Low 1.05
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.90
Offer Price 1.10
Bid Quantity 80,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE95.00
2.15 0.00 0.00% 74.70
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 1.05
Offer Price 2.10
Bid Quantity 64,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE80.00
6.25 0.00 0.00% 70.60
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 4.90
Offer Price 6.10
Bid Quantity 32,000
Offer Quantity 64,000

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