Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
84.80
Change Change %
0.80 0.95%

Updated:20 Jan, 2020, 15:59 PM IST

BSE
84.70
Change Change %
0.70 0.83%

Updated:20 Jan, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE85.00
2.45 0.20 8.89% 82.35
Previous Close 2.25
Open 2.35
High 2.65
Low 1.80
Vol 34,88,000
Open Interest (OI) 16,40,000
Change in OI 3,04,000
Bid Price 2.30
Offer Price 2.50
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE82.50
1.25 0.10 8.70% 83.55
Previous Close 1.15
Open 1.25
High 1.35
Low 0.90
Vol 33,04,000
Open Interest (OI) 16,80,000
Change in OI -2,16,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE80.00
5.55 0.20 3.74% 79.25
Previous Close 5.35
Open 5.30
High 6.50
Low 4.85
Vol 6,56,000
Open Interest (OI) 15,44,000
Change in OI -1,36,000
Bid Price 5.05
Offer Price 5.35
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE67.50
14.70 0.00 0.00% 70.10
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 15.55
Offer Price 19.50
Bid Quantity 1,84,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE67.50
0.05 0.00 0.00% 84.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE92.50
0.35 0.00 0.00% 84.45
Previous Close 0.35
Open 0.40
High 0.55
Low 0.30
Vol 20,40,000
Open Interest (OI) 20,56,000
Change in OI 3,04,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,72,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE92.50
8.45 0.00 0.00% 76.35
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 7.95
Offer Price 8.45
Bid Quantity 32,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE65.00
15.65 0.00 0.00% 69.15
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 17.75
Offer Price 22.10
Bid Quantity 1,84,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE65.00
0.05 0.00 0.00% 84.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,000
Open Interest (OI) 1,60,000
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
30-01-2020
OPTSTK
CE70.00
14.60 0.00 0.00% 70.20
Previous Close 14.60
Open 14.60
High 14.60
Low 14.60
Vol 8,000
Open Interest (OI) 2,64,000
Change in OI 0
Bid Price 14.00
Offer Price 17.10
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE80.00
0.55 0.00 0.00% 84.25
Previous Close 0.55
Open 0.65
High 0.65
Low 0.45
Vol 49,92,000
Open Interest (OI) 33,60,000
Change in OI -1,76,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 32,000
Offer Quantity 88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE90.00
5.00 0.00 0.00% 79.80
Previous Close 5.00
Open 5.50
High 5.50
Low 5.00
Vol 24,000
Open Interest (OI) 4,88,000
Change in OI -8,000
Bid Price 5.75
Offer Price 6.10
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE75.00
10.15 0.00 0.00% 74.65
Previous Close 10.15
Open 10.40
High 10.40
Low 9.40
Vol 40,000
Open Interest (OI) 1,52,000
Change in OI -16,000
Bid Price 9.35
Offer Price 10.20
Bid Quantity 16,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE75.00
0.15 0.00 0.00% 84.65
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 6,08,000
Open Interest (OI) 22,48,000
Change in OI -1,20,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,84,000
Offer Quantity 1,04,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE52.50
27.40 0.00 0.00% 57.40
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 31.45
Offer Price 37.55
Bid Quantity 8,000
Offer Quantity 1,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE52.50
0.10 0.00 0.00% 84.70
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE60.00
0.05 0.00 0.00% 84.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,04,000
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
30-01-2020
OPTSTK
PE57.50
0.05 0.00 0.00% 84.75
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 0.05
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE97.50
0.10 0.00 0.00% 84.70
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 3,12,000
Open Interest (OI) 9,44,000
Change in OI -8,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 16,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE97.50
15.90 0.00 0.00% 68.90
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 11.25
Offer Price 15.40
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE62.50
0.05 0.00 0.00% 84.75
Previous Close 0.05
Open 2.50
High 2.50
Low 0.05
Vol 24,000
Open Interest (OI) 40,000
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
30-01-2020
OPTSTK
CE77.50
7.70 0.00 0.00% 77.10
Previous Close 7.70
Open 8.10
High 8.15
Low 7.70
Vol 2,00,000
Open Interest (OI) 4,88,000
Change in OI -1,60,000
Bid Price 7.25
Offer Price 7.85
Bid Quantity 8,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE77.50
0.25 0.00 0.00% 84.55
Previous Close 0.25
Open 0.25
High 0.30
Low 0.20
Vol 17,36,000
Open Interest (OI) 16,88,000
Change in OI -6,48,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE72.50
10.00 0.00 0.00% 74.80
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 6.85
Offer Price 13.90
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE72.50
0.10 0.00 0.00% 84.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,52,000
Open Interest (OI) 12,88,000
Change in OI -1,36,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,32,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE95.00
0.20 0.00 0.00% 84.60
Previous Close 0.20
Open 0.20
High 0.30
Low 0.15
Vol 25,84,000
Open Interest (OI) 23,52,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 13,12,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE95.00
13.40 0.00 0.00% 71.40
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 8.80
Offer Price 11.90
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE87.50
3.80 0.00 0.00% 81.00
Previous Close 3.80
Open 3.65
High 4.25
Low 3.05
Vol 1,04,000
Open Interest (OI) 4,32,000
Change in OI 8,000
Bid Price 3.80
Offer Price 4.20
Bid Quantity 40,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE100.00
0.10 0.00 0.00% 84.70
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 1,12,000
Open Interest (OI) 6,56,000
Change in OI 24,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,08,000
Offer Quantity 1,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE102.50
0.05 0.00 0.00% 84.75
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,000
Open Interest (OI) 40,000
Change in OI -8,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE82.50
3.50 -0.05 -1.41% 81.30
Previous Close 3.55
Open 3.70
High 4.50
Low 3.10
Vol 14,88,000
Open Interest (OI) 14,48,000
Change in OI -3,92,000
Bid Price 3.30
Offer Price 3.55
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE85.00
2.00 -0.15 -6.98% 82.80
Previous Close 2.15
Open 2.30
High 2.90
Low 1.90
Vol 1,44,24,000
Open Interest (OI) 63,20,000
Change in OI -8,64,000
Bid Price 2.00
Offer Price 2.10
Bid Quantity 56,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE90.00
0.65 -0.05 -7.14% 84.15
Previous Close 0.70
Open 0.75
High 0.95
Low 0.60
Vol 1,47,60,000
Open Interest (OI) 72,96,000
Change in OI 8,72,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 8,000
Offer Quantity 1,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
CE87.50
1.15 -0.10 -8.00% 83.65
Previous Close 1.25
Open 1.25
High 1.75
Low 1.05
Vol 72,96,000
Open Interest (OI) 39,44,000
Change in OI 6,40,000
Bid Price 1.15
Offer Price 1.20
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-01-2020
OPTSTK
PE70.00
0.05 -0.05 -50.00% 84.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 32,000
Open Interest (OI) 15,68,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,52,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE92.50
2.00 0.00 0.00% 82.80
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 2.00
Offer Price 2.15
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
PE70.00
0.80 0.00 0.00% 84.00
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 0.40
Offer Price 0.70
Bid Quantity 8,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE80.00
7.50 0.00 0.00% 77.30
Previous Close 7.50
Open 7.30
High 7.50
Low 7.00
Vol 1,68,000
Open Interest (OI) 1,76,000
Change in OI 0
Bid Price 7.10
Offer Price 7.65
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
PE80.00
2.35 0.00 0.00% 82.45
Previous Close 2.35
Open 2.45
High 2.55
Low 2.20
Vol 96,000
Open Interest (OI) 2,56,000
Change in OI 48,000
Bid Price 2.40
Offer Price 2.55
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
PE85.00
4.15 0.00 0.00% 80.65
Previous Close 4.15
Open 4.20
High 4.70
Low 4.15
Vol 56,000
Open Interest (OI) 96,000
Change in OI 56,000
Bid Price 4.50
Offer Price 4.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
PE90.00
6.85 0.00 0.00% 77.95
Previous Close 6.85
Open 7.20
High 7.65
Low 6.85
Vol 2,00,000
Open Interest (OI) 2,00,000
Change in OI 0
Bid Price 7.35
Offer Price 8.15
Bid Quantity 88,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
PE75.00
1.10 0.00 0.00% 83.70
Previous Close 1.10
Open 1.00
High 1.20
Low 1.00
Vol 80,000
Open Interest (OI) 1,92,000
Change in OI 40,000
Bid Price 0.95
Offer Price 1.15
Bid Quantity 24,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE82.50
6.20 0.00 0.00% 78.60
Previous Close 6.20
Open 6.05
High 6.30
Low 6.05
Vol 24,000
Open Interest (OI) 72,000
Change in OI 24,000
Bid Price 5.75
Offer Price 6.25
Bid Quantity 8,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
PE82.50
5.00 0.00 0.00% 79.80
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 3.30
Offer Price 4.00
Bid Quantity 24,000
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE97.50
1.20 0.00 0.00% 83.60
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 8,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 1.10
Offer Price 1.35
Bid Quantity 8,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE77.50
8.65 0.00 0.00% 76.15
Previous Close 8.65
Open 9.05
High 9.05
Low 8.65
Vol 48,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 8.30
Offer Price 10.20
Bid Quantity 1,92,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
PE77.50
1.70 0.00 0.00% 83.10
Previous Close 1.70
Open 1.70
High 1.70
Low 1.70
Vol 24,000
Open Interest (OI) 24,000
Change in OI 16,000
Bid Price 1.60
Offer Price 1.95
Bid Quantity 8,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
PE72.50
1.40 0.00 0.00% 83.40
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 0.50
Offer Price 0.85
Bid Quantity 1,20,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE87.50
3.50 0.00 0.00% 81.30
Previous Close 3.50
Open 3.50
High 3.50
Low 3.50
Vol 16,000
Open Interest (OI) 16,000
Change in OI 8,000
Bid Price 3.50
Offer Price 3.80
Bid Quantity 8,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
PE87.50
6.30 0.00 0.00% 78.50
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 5.95
Offer Price 6.35
Bid Quantity 8,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE100.00
0.95 0.00 0.00% 83.85
Previous Close 0.95
Open 1.15
High 1.15
Low 0.80
Vol 1,60,000
Open Interest (OI) 2,96,000
Change in OI 88,000
Bid Price 0.85
Offer Price 1.00
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE85.00
4.60 -0.05 -1.08% 80.20
Previous Close 4.65
Open 4.80
High 5.50
Low 4.45
Vol 1,68,000
Open Interest (OI) 2,88,000
Change in OI 24,000
Bid Price 4.50
Offer Price 4.65
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE90.00
2.70 -0.05 -1.82% 82.10
Previous Close 2.75
Open 3.10
High 3.30
Low 2.50
Vol 3,36,000
Open Interest (OI) 4,96,000
Change in OI 1,28,000
Bid Price 2.65
Offer Price 2.80
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
27-02-2020
OPTSTK
CE95.00
1.55 -0.05 -3.13% 83.25
Previous Close 1.60
Open 1.75
High 1.75
Low 1.50
Vol 80,000
Open Interest (OI) 1,92,000
Change in OI 16,000
Bid Price 1.50
Offer Price 1.60
Bid Quantity 16,000
Offer Quantity 8,000

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