Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
38.15
Change Change %
-2.95 -7.18%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
38.20
Change Change %
-2.90 -7.06%

Updated:03 Apr, 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
PE17.50
0.30 0.25 500.00% 37.85
Previous Close 0.05
Open 0.30
High 0.30
Low 0.30
Vol 16,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE50.00
13.20 3.55 36.79% 24.95
Previous Close 9.65
Open 12.20
High 13.50
Low 12.20
Vol 32,000
Open Interest (OI) 3,36,000
Change in OI -8,000
Bid Price 7.15
Offer Price 13.65
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE47.50
11.00 1.35 13.99% 27.15
Previous Close 9.65
Open 10.60
High 11.00
Low 10.60
Vol 16,000
Open Interest (OI) 40,000
Change in OI -8,000
Bid Price 8.15
Offer Price 11.40
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE55.00
16.60 1.75 11.78% 21.55
Previous Close 14.85
Open 16.60
High 16.60
Low 16.60
Vol 8,000
Open Interest (OI) 2,88,000
Change in OI -8,000
Bid Price 16.80
Offer Price 18.20
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE45.00
9.30 0.90 10.71% 28.85
Previous Close 8.40
Open 9.40
High 9.60
Low 8.85
Vol 2,24,000
Open Interest (OI) 4,40,000
Change in OI -40,000
Bid Price 9.00
Offer Price 9.30
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE42.50
7.25 0.10 1.40% 30.90
Previous Close 7.15
Open 8.00
High 8.00
Low 7.00
Vol 2,72,000
Open Interest (OI) 2,08,000
Change in OI -24,000
Bid Price 3.65
Offer Price 7.25
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% 16.15
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 45.40
Offer Price 47.40
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE75.00
21.50 0.00 0.00% 16.65
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 35.35
Offer Price 37.50
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE52.50
14.85 0.00 0.00% 23.30
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 14.10
Offer Price 16.10
Bid Quantity 48,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE82.50
1.45 0.00 0.00% 36.70
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 0.10
Offer Price 0.80
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE82.50
20.05 0.00 0.00% 18.10
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 42.85
Offer Price 44.95
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE62.50
0.75 0.00 0.00% 37.40
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 0.40
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE62.50
19.50 0.00 0.00% 18.65
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 23.40
Offer Price 25.60
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE97.50
61.00 0.00 0.00% 22.85
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 57.80
Offer Price 60.00
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE92.50
51.20 0.00 0.00% 13.05
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 52.65
Offer Price 54.85
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE37.50
4.30 0.00 0.00% 33.85
Previous Close 4.30
Open 5.20
High 5.35
Low 3.95
Vol 6,00,000
Open Interest (OI) 6,32,000
Change in OI 72,000
Bid Price 4.00
Offer Price 4.35
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE70.00
27.00 0.00 0.00% 11.15
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 30.45
Offer Price 32.55
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE80.00
43.00 0.00 0.00% 4.85
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 40.30
Offer Price 42.45
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE90.00
28.00 0.00 0.00% 10.15
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 50.15
Offer Price 52.40
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE60.00
19.50 0.00 0.00% 18.65
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 20.85
Offer Price 23.10
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE57.50
15.45 0.00 0.00% 22.70
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 18.50
Offer Price 20.75
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE77.50
16.50 0.00 0.00% 21.65
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 37.80
Offer Price 39.95
Bid Quantity 16,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE87.50
1.50 0.00 0.00% 36.65
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 0.10
Offer Price 0.70
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE87.50
50.60 0.00 0.00% 12.45
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 47.60
Offer Price 49.90
Bid Quantity 16,000
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% 6.15
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 55.05
Offer Price 71.65
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
PE40.00
5.75 -0.10 -1.71% 32.40
Previous Close 5.85
Open 6.00
High 6.75
Low 5.40
Vol 21,44,000
Open Interest (OI) 11,12,000
Change in OI -1,36,000
Bid Price 5.60
Offer Price 5.70
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE35.00
3.15 -0.45 -12.50% 35.00
Previous Close 3.60
Open 4.00
High 4.25
Low 3.00
Vol 17,60,000
Open Interest (OI) 8,96,000
Change in OI 2,24,000
Bid Price 3.10
Offer Price 3.30
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE30.00
1.60 -0.50 -23.81% 36.55
Previous Close 2.10
Open 2.30
High 2.55
Low 1.30
Vol 22,16,000
Open Interest (OI) 14,16,000
Change in OI 4,40,000
Bid Price 1.55
Offer Price 1.65
Bid Quantity 24,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE32.50
2.15 -0.75 -25.86% 36.00
Previous Close 2.90
Open 3.15
High 3.30
Low 2.05
Vol 4,96,000
Open Interest (OI) 1,68,000
Change in OI 64,000
Bid Price 2.05
Offer Price 2.90
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE20.00
0.35 -0.15 -30.00% 37.80
Previous Close 0.50
Open 0.85
High 0.85
Low 0.30
Vol 3,20,000
Open Interest (OI) 6,32,000
Change in OI 1,52,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 16,000
Offer Quantity 48,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE37.50
5.00 -2.40 -32.43% 33.15
Previous Close 7.40
Open 6.15
High 6.15
Low 5.00
Vol 64,000
Open Interest (OI) 40,000
Change in OI 16,000
Bid Price 5.10
Offer Price 5.50
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
0.70 -0.35 -33.33% 37.45
Previous Close 1.05
Open 1.30
High 1.30
Low 0.55
Vol 6,16,000
Open Interest (OI) 6,72,000
Change in OI -72,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE100.00
0.10 -0.05 -33.33% 38.05
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 64,000
Open Interest (OI) 4,72,000
Change in OI 24,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 80,000
Offer Quantity 1,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE47.50
1.80 -0.95 -34.55% 36.35
Previous Close 2.75
Open 2.45
High 2.45
Low 1.70
Vol 1,76,000
Open Interest (OI) 1,12,000
Change in OI 16,000
Bid Price 1.70
Offer Price 1.85
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE27.50
0.90 -0.50 -35.71% 37.25
Previous Close 1.40
Open 1.75
High 1.80
Low 0.85
Vol 1,68,000
Open Interest (OI) 2,56,000
Change in OI 16,000
Bid Price 0.90
Offer Price 1.10
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
4.20 -2.45 -36.84% 33.95
Previous Close 6.65
Open 5.50
High 6.15
Low 3.80
Vol 17,44,000
Open Interest (OI) 9,76,000
Change in OI 5,36,000
Bid Price 4.10
Offer Price 4.25
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
6.60 -4.40 -40.00% 31.55
Previous Close 11.00
Open 7.60
High 7.60
Low 6.35
Vol 32,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 6.45
Offer Price 7.60
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE80.00
0.15 -0.10 -40.00% 38.00
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 18,48,000
Open Interest (OI) 26,72,000
Change in OI 4,88,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,52,000
Offer Quantity 7,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE42.50
3.30 -2.30 -41.07% 34.85
Previous Close 5.60
Open 4.00
High 4.20
Low 2.90
Vol 3,12,000
Open Interest (OI) 1,04,000
Change in OI 72,000
Bid Price 2.30
Offer Price 4.00
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE57.50
0.65 -0.50 -43.48% 37.50
Previous Close 1.15
Open 0.75
High 0.75
Low 0.65
Vol 24,000
Open Interest (OI) 56,000
Change in OI -8,000
Bid Price 0.50
Offer Price 0.75
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE45.00
2.45 -1.90 -43.68% 35.70
Previous Close 4.35
Open 4.05
High 4.05
Low 2.25
Vol 22,00,000
Open Interest (OI) 10,16,000
Change in OI 2,64,000
Bid Price 2.40
Offer Price 2.50
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
0.30 -0.30 -50.00% 37.85
Previous Close 0.60
Open 0.45
High 0.45
Low 0.25
Vol 4,00,000
Open Interest (OI) 5,84,000
Change in OI 1,52,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,08,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE85.00
0.10 -0.10 -50.00% 38.05
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 64,000
Open Interest (OI) 1,76,000
Change in OI 48,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 88,000
Offer Quantity 1,44,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE75.00
0.15 -0.15 -50.00% 38.00
Previous Close 0.30
Open 0.25
High 0.30
Low 0.15
Vol 13,20,000
Open Interest (OI) 11,04,000
Change in OI 2,56,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,24,000
Offer Quantity 1,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE97.50
0.15 -0.15 -50.00% 38.00
Previous Close 0.30
Open 0.15
High 0.15
Low 0.15
Vol 8,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 40,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE70.00
0.20 -0.20 -50.00% 37.95
Previous Close 0.40
Open 0.30
High 0.35
Low 0.20
Vol 13,92,000
Open Interest (OI) 14,08,000
Change in OI 4,16,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,32,000
Offer Quantity 1,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE90.00
0.10 -0.10 -50.00% 38.05
Previous Close 0.20
Open 3.00
High 3.00
Low 0.10
Vol 1,36,000
Open Interest (OI) 1,52,000
Change in OI 96,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,64,000
Offer Quantity 96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE50.00
1.25 -1.30 -50.98% 36.90
Previous Close 2.55
Open 2.20
High 2.20
Low 1.20
Vol 24,72,000
Open Interest (OI) 20,16,000
Change in OI 4,24,000
Bid Price 1.25
Offer Price 1.30
Bid Quantity 24,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
PE22.50
0.40 -0.45 -52.94% 37.75
Previous Close 0.85
Open 0.85
High 0.85
Low 0.40
Vol 88,000
Open Interest (OI) 32,000
Change in OI -56,000
Bid Price 0.40
Offer Price 0.90
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
0.70 -0.80 -53.33% 37.45
Previous Close 1.50
Open 1.20
High 1.20
Low 0.60
Vol 11,04,000
Open Interest (OI) 12,00,000
Change in OI 3,04,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 8,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE52.50
0.95 -1.10 -53.66% 37.20
Previous Close 2.05
Open 1.55
High 1.55
Low 0.85
Vol 6,48,000
Open Interest (OI) 4,00,000
Change in OI 2,56,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 1,12,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
30-04-2020
OPTSTK
CE60.00
0.40 -0.55 -57.89% 37.75
Previous Close 0.95
Open 0.85
High 0.85
Low 0.40
Vol 5,84,000
Open Interest (OI) 9,12,000
Change in OI 88,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 16,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
28-05-2020
OPTSTK
PE30.00
3.20 0.00 0.00% 34.95
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 1.80
Offer Price 7.00
Bid Quantity 8,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASHOKLEY
25-06-2020
OPTSTK
CE70.00
2.00 -7.45 -78.84% 36.15
Previous Close 9.45
Open 2.00
High 2.00
Low 2.00
Vol 8,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.85
Offer Price 4.45
Bid Quantity 8,000
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
Listen to the latest songs, only on JioSaavn.com