ASHOKLEY

Ashok Leyland Ltd

163.86 +3.53 (2.20%)

L: 160.35 H: 164.86

Back to Option Chain

Historical option data for ASHOKLEY
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ASHOKLEY 30-DEC-2025 120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.86	38.5 ₹ 1,92,500	11.34 56700.00	-	0 0	0 0	20 1,00,000
11 Dec	160.33	38.5 ₹ 1,92,500	11.34 56700.00	-	0 0	0 0	20 1,00,000

10 Dec	158.01	38.5 ₹ 1,92,500	11.34 56700.00	-	0 0	0 0	20 1,00,000
9 Dec	159.58	38.5 ₹ 1,92,500	11.34 56700.00	-	0 0	-1 -5,000	0 0
8 Dec	159.28	38.5 ₹ 1,92,500	11.34 56700.00	-	1 5,000	0 0	21 1,05,000
5 Dec	160.86	27.16 ₹ 1,35,800	2.65 13250.00	-	0 0	0 0	0 0
3 Dec	162.71	27.16 ₹ 1,35,800	2.65 13250.00	-	0 0	0 0	0 0
2 Dec	160.00	27.16 ₹ 1,35,800	2.65 13250.00	-	0 0	0 0	0 0
1 Dec	160.30	27.16 ₹ 1,35,800	2.65 13250.00	-	0 0	0 0	0 0
28 Nov	158.12	27.16 ₹ 1,35,800	2.65 13250.00	-	0 0	0 0	0 0
27 Nov	159.75	27.16 ₹ 1,35,800	2.65 13250.00	-	0 0	0 0	0 0
26 Nov	148.95	27.16 ₹ 1,35,800	2.65 13250.00	-	0 0	-1 -5,000	0 0
25 Nov	145.83	27.16 ₹ 1,35,800	2.65 13250.00	43.47	9 45,000	0 0	22 1,10,000
24 Nov	144.59	24.5 ₹ 1,22,500	0 0.00	-	8 40,000	4 20,000	19 95,000
21 Nov	144.69	24.5 ₹ 1,22,500	-1 -5000.00	-	10 50,000	8 40,000	13 65,000
20 Nov	146.24	25.5 ₹ 1,27,500	-0.75 -3750.00	-	5 25,000	3 15,000	3 15,000
19 Nov	145.46	26.25 ₹ 1,31,250	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 120 expiring on 30DEC2025

Delta for 120 CE is -

Historical price for 120 CE is as follows

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 38.5, which was 11.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 38.5, which was 11.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 38.5, which was 11.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 38.5, which was 11.34 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 38.5, which was 11.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 27.16, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 27.16, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 27.16, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 27.16, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 27.16, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 27.16, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 27.16, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 27.16, which was 2.65 higher than the previous day. The implied volatity was 43.47, the open interest changed by 0 which decreased total open position to 22

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 19

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 24.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 13

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 25.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 26.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ASHOKLEY 30DEC2025 120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.86	0.03 ₹ 150	0.01 50.00	-	0 0	0 0	57 2,85,000
11 Dec	160.33	0.03 ₹ 150	0.01 50.00	-	1 5,000	0 0	57 2,85,000
10 Dec	158.01	0.02 ₹ 100	-0.01 -50.00	-	0 0	0 0	57 2,85,000
9 Dec	159.58	0.02 ₹ 100	-0.01 -50.00	46.06	1 5,000	0 0	58 2,90,000
8 Dec	159.28	0.03 ₹ 150	0 0.00	46.86	1 5,000	0 0	58 2,90,000
5 Dec	160.86	0.03 ₹ 150	0.01 50.00	45.38	5 25,000	0 0	57 2,85,000
3 Dec	162.71	0.02 ₹ 100	-0.01 -50.00	43.21	1 5,000	0 0	58 2,90,000
2 Dec	160.00	0.03 ₹ 150	0 0.00	42.33	6 30,000	0 0	58 2,90,000
1 Dec	160.30	0.03 ₹ 150	-0.01 -50.00	42.02	12 60,000	-8 -40,000	60 3,00,000
28 Nov	158.12	0.04 ₹ 200	-0.01 -50.00	39.68	2 10,000	1 5,000	67 3,35,000
27 Nov	159.75	0.05 ₹ 250	0 0.00	-	62 3,10,000	15 75,000	56 2,80,000
26 Nov	148.95	0.05 ₹ 250	-0.16 -800.00	32.30	17 85,000	12 60,000	41 2,05,000
25 Nov	145.83	0.21 ₹ 1,050	0.04 200.00	-	0 0	2 10,000	0 0
24 Nov	144.59	0.21 ₹ 1,050	0.04 200.00	-	6 30,000	1 5,000	28 1,40,000
21 Nov	144.69	0.17 ₹ 850	-0.04 -200.00	32.06	9 45,000	1 5,000	27 1,35,000
20 Nov	146.24	0.21 ₹ 1,050	0.01 50.00	34.96	6 30,000	3 15,000	25 1,25,000
19 Nov	145.46	0.2 ₹ 1,000	-1.55 -7750.00	33.01	23 1,15,000	21 1,05,000	21 1,05,000

For Ashok Leyland Ltd - strike price 120 expiring on 30DEC2025

Delta for 120 PE is -

Historical price for 120 PE is as follows

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was 46.06, the open interest changed by 0 which decreased total open position to 58

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 46.86, the open interest changed by 0 which decreased total open position to 58

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was 45.38, the open interest changed by 0 which decreased total open position to 57

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was 43.21, the open interest changed by 0 which decreased total open position to 58

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 42.33, the open interest changed by 0 which decreased total open position to 58

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 42.02, the open interest changed by -8 which decreased total open position to 60

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 39.68, the open interest changed by 1 which increased total open position to 67

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 56

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 0.05, which was -0.16 lower than the previous day. The implied volatity was 32.30, the open interest changed by 12 which increased total open position to 41

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 0.21, which was 0.04 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 0.21, which was 0.04 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 28

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 0.17, which was -0.04 lower than the previous day. The implied volatity was 32.06, the open interest changed by 1 which increased total open position to 27

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 0.21, which was 0.01 higher than the previous day. The implied volatity was 34.96, the open interest changed by 3 which increased total open position to 25

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 0.2, which was -1.55 lower than the previous day. The implied volatity was 33.01, the open interest changed by 21 which increased total open position to 21

Related Pages for ASHOKLEY

ASHOKLEY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD