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 135 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.86	25.34 ₹ 1,26,700	-1.46 -7300.00	-	0 0	0 0	33 1,65,000
11 Dec	160.33	25.34 ₹ 1,26,700	-1.46 -7300.00	-	0 0	0 0	33 1,65,000

10 Dec	158.01	25.34 ₹ 1,26,700	-1.46 -7300.00	-	0 0	0 0	33 1,65,000
9 Dec	159.58	25.34 ₹ 1,26,700	-1.46 -7300.00	-	0 0	0 0	0 0
8 Dec	159.28	25.34 ₹ 1,26,700	-1.46 -7300.00	-	0 0	0 0	33 1,65,000
5 Dec	160.86	25.34 ₹ 1,26,700	-1.46 -7300.00	-	0 0	0 0	0 0
4 Dec	160.21	25.34 ₹ 1,26,700	-1.46 -7300.00	160.85	2 10,000	0 0	33 1,65,000
3 Dec	162.71	26.8 ₹ 1,34,000	2.42 12100.00	-	0 0	3 15,000	0 0
2 Dec	160.00	26.8 ₹ 1,34,000	2.42 12100.00	42.69	13 65,000	3 15,000	33 1,65,000
1 Dec	160.30	24.38 ₹ 1,21,900	0.85 4250.00	-	1 5,000	0 0	31 1,55,000
28 Nov	158.12	23.53 ₹ 1,17,650	8.4 42000.00	-	1 5,000	0 0	31 1,55,000
27 Nov	159.75	15.56 ₹ 77,800	2.86 14300.00	-	0 0	-2 -10,000	0 0
26 Nov	148.95	15.56 ₹ 77,800	2.86 14300.00	18.82	2 10,000	0 0	33 1,65,000
25 Nov	145.83	12.7 ₹ 63,500	1.9 9500.00	26.61	6 30,000	2 10,000	31 1,55,000
24 Nov	144.59	10.8 ₹ 54,000	0.4 2000.00	-	3 15,000	1 5,000	29 1,45,000
21 Nov	144.69	10.49 ₹ 52,450	-1.23 -6150.00	-	29 1,45,000	2 10,000	28 1,40,000
20 Nov	146.24	11.9 ₹ 59,500	-3.5 -17500.00	-	14 70,000	2 10,000	27 1,35,000
19 Nov	145.46	15.4 ₹ 77,000	6.6 33000.00	-	0 0	0 0	0 0
18 Nov	147.23	15.4 ₹ 77,000	6.6 33000.00	-	0 0	0 0	0 0
17 Nov	148.45	15.4 ₹ 77,000	6.6 33000.00	-	0 0	0 0	0 0
14 Nov	148.26	15.4 ₹ 77,000	6.6 33000.00	-	0 0	-9 -45,000	0 0
13 Nov	150.41	15.4 ₹ 77,000	6.6 33000.00	-	35 1,75,000	-8 -40,000	26 1,30,000
12 Nov	142.53	8.8 ₹ 44,000	-2.74 -13700.00	-	44 2,20,000	-3 -15,000	35 1,75,000
11 Nov	146.04	11.4 ₹ 57,000	3.12 15600.00	-	43 2,15,000	-27 -1,35,000	38 1,90,000
10 Nov	142.28	8.28 ₹ 41,400	0.95 4750.00	-	10 50,000	-3 -15,000	65 3,25,000
7 Nov	141.28	7.33 ₹ 36,650	0.53 2650.00	-	9 45,000	-2 -10,000	69 3,45,000
6 Nov	141.23	6.8 ₹ 34,000	0.8 4000.00	-	19 95,000	2 10,000	71 3,55,000
4 Nov	140.44	6 ₹ 30,000	-0.9 -4500.00	-	14 70,000	3 15,000	68 3,40,000
3 Nov	139.83	6.9 ₹ 34,500	0.1 500.00	-	1 5,000	0 0	64 3,20,000
31 Oct	141.53	6.8 ₹ 34,000	-0.1 -500.00	-	63 3,15,000	60 3,00,000	65 3,25,000
30 Oct	140.77	6.9 ₹ 34,500	0.15 750.00	-	6 30,000	3 15,000	5 25,000
29 Oct	139.48	6.75 ₹ 33,750	-4.85 -24250.00	-	2 10,000	1 5,000	1 5,000

For Ashok Leyland Ltd - strike price 135 expiring on 30DEC2025

Delta for 135 CE is -

Historical price for 135 CE is as follows

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 25.34, which was -1.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 25.34, which was -1.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 25.34, which was -1.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 25.34, which was -1.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 25.34, which was -1.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 25.34, which was -1.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 25.34, which was -1.46 lower than the previous day. The implied volatity was 160.85, the open interest changed by 0 which decreased total open position to 33

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 26.8, which was 2.42 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 26.8, which was 2.42 higher than the previous day. The implied volatity was 42.69, the open interest changed by 3 which increased total open position to 33

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 24.38, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 23.53, which was 8.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 15.56, which was 2.86 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 15.56, which was 2.86 higher than the previous day. The implied volatity was 18.82, the open interest changed by 0 which decreased total open position to 33

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 12.7, which was 1.9 higher than the previous day. The implied volatity was 26.61, the open interest changed by 2 which increased total open position to 31

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 10.8, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 29

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 10.49, which was -1.23 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 28

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 11.9, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 27

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 15.4, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 15.4, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ASHOKLEY was trading at 148.45. The strike last trading price was 15.4, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ASHOKLEY was trading at 148.26. The strike last trading price was 15.4, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 13 Nov ASHOKLEY was trading at 150.41. The strike last trading price was 15.4, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 26

On 12 Nov ASHOKLEY was trading at 142.53. The strike last trading price was 8.8, which was -2.74 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 35

On 11 Nov ASHOKLEY was trading at 146.04. The strike last trading price was 11.4, which was 3.12 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 38

On 10 Nov ASHOKLEY was trading at 142.28. The strike last trading price was 8.28, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 65

On 7 Nov ASHOKLEY was trading at 141.28. The strike last trading price was 7.33, which was 0.53 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 69

On 6 Nov ASHOKLEY was trading at 141.23. The strike last trading price was 6.8, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 71

On 4 Nov ASHOKLEY was trading at 140.44. The strike last trading price was 6, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 68

On 3 Nov ASHOKLEY was trading at 139.83. The strike last trading price was 6.9, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 31 Oct ASHOKLEY was trading at 141.53. The strike last trading price was 6.8, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 65

On 30 Oct ASHOKLEY was trading at 140.77. The strike last trading price was 6.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 29 Oct ASHOKLEY was trading at 139.48. The strike last trading price was 6.75, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

ASHOKLEY 30DEC2025 135 PE
Delta: -0.01 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.86	0.05 ₹ 250	-0.02 -100.00	39.19	15 75,000	-4 -20,000	339 16,95,000
11 Dec	160.33	0.07 ₹ 350	0.01 50.00	36.40	23 1,15,000	10 50,000	343 17,15,000
10 Dec	158.01	0.06 ₹ 300	-0.01 -50.00	32.05	16 80,000	-5 -25,000	333 16,65,000
9 Dec	159.58	0.07 ₹ 350	-0.02 -100.00	33.54	13 65,000	-3 -15,000	338 16,90,000
8 Dec	159.28	0.09 ₹ 450	0 0.00	34.06	60 3,00,000	-23 -1,15,000	341 17,05,000
5 Dec	160.86	0.1 ₹ 500	0.01 50.00	34.13	40 2,00,000	-13 -65,000	365 18,25,000
4 Dec	160.21	0.09 ₹ 450	0 0.00	32.55	41 2,05,000	-37 -1,85,000	380 19,00,000
3 Dec	162.71	0.09 ₹ 450	-0.01 -50.00	33.89	28 1,40,000	-10 -50,000	417 20,85,000
2 Dec	160.00	0.11 ₹ 550	0 0.00	32.33	113 5,65,000	-23 -1,15,000	429 21,45,000
1 Dec	160.30	0.12 ₹ 600	-0.07 -350.00	32.35	224 11,20,000	-35 -1,75,000	450 22,50,000
28 Nov	158.12	0.19 ₹ 950	-0.01 -50.00	31.37	168 8,40,000	9 45,000	485 24,25,000
27 Nov	159.75	0.2 ₹ 1,000	-0.2 -1000.00	31.81	759 37,95,000	85 4,25,000	474 23,70,000
26 Nov	148.95	0.36 ₹ 1,800	-0.42 -2100.00	24.90	242 12,10,000	-14 -70,000	389 19,45,000
25 Nov	145.83	0.81 ₹ 4,050	-0.43 -2150.00	25.59	247 12,35,000	29 1,45,000	402 20,10,000
24 Nov	144.59	1.13 ₹ 5,650	-0.33 -1650.00	26.88	104 5,20,000	22 1,10,000	372 18,60,000
21 Nov	144.69	1.48 ₹ 7,400	0.35 1750.00	28.99	121 6,05,000	26 1,30,000	350 17,50,000
20 Nov	146.24	1.06 ₹ 5,300	-0.32 -1600.00	28.29	90 4,50,000	11 55,000	325 16,25,000
19 Nov	145.46	1.41 ₹ 7,050	0.14 700.00	29.07	191 9,55,000	41 2,05,000	313 15,65,000
18 Nov	147.23	1.3 ₹ 6,500	0.1 500.00	30.16	234 11,70,000	123 6,15,000	272 13,60,000
17 Nov	148.45	1.17 ₹ 5,850	-0.1 -500.00	30.84	44 2,20,000	29 1,45,000	148 7,40,000
14 Nov	148.26	1.3 ₹ 6,500	0.12 600.00	30.33	34 1,70,000	-2 -10,000	118 5,90,000
13 Nov	150.41	1.17 ₹ 5,850	-1.63 -8150.00	31.66	259 12,95,000	-51 -2,55,000	120 6,00,000
12 Nov	142.53	2.78 ₹ 13,900	0.48 2400.00	31.52	93 4,65,000	53 2,65,000	170 8,50,000
11 Nov	146.04	2.3 ₹ 11,500	-1.1 -5500.00	33.95	65 3,25,000	6 30,000	117 5,85,000
10 Nov	142.28	3.4 ₹ 17,000	-0.81 -4050.00	34.86	18 90,000	6 30,000	111 5,55,000
7 Nov	141.28	4.22 ₹ 21,100	-0.38 -1900.00	36.74	8 40,000	0 0	105 5,25,000
6 Nov	141.23	4.6 ₹ 23,000	-1 -5000.00	36.92	105 5,25,000	91 4,55,000	104 5,20,000
4 Nov	140.44	5.6 ₹ 28,000	0.8 4000.00	41.16	5 25,000	4 20,000	12 60,000
3 Nov	139.83	4.8 ₹ 24,000	0.15 750.00	36.46	1 5,000	0 0	7 35,000
31 Oct	141.53	4.65 ₹ 23,250	-0.25 -1250.00	-	3 15,000	2 10,000	6 30,000
30 Oct	140.77	4.9 ₹ 24,500	-0.2 -1000.00	37.21	4 20,000	3 15,000	3 15,000
29 Oct	139.48	5.1 ₹ 25,500	0 0.00	4.03	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 135 expiring on 30DEC2025

Delta for 135 PE is -0.01

Historical price for 135 PE is as follows

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 39.19, the open interest changed by -4 which decreased total open position to 339

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 0.07, which was 0.01 higher than the previous day. The implied volatity was 36.40, the open interest changed by 10 which increased total open position to 343

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 32.05, the open interest changed by -5 which decreased total open position to 333

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 33.54, the open interest changed by -3 which decreased total open position to 338

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 34.06, the open interest changed by -23 which decreased total open position to 341

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 0.1, which was 0.01 higher than the previous day. The implied volatity was 34.13, the open interest changed by -13 which decreased total open position to 365

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 32.55, the open interest changed by -37 which decreased total open position to 380

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 0.09, which was -0.01 lower than the previous day. The implied volatity was 33.89, the open interest changed by -10 which decreased total open position to 417

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 32.33, the open interest changed by -23 which decreased total open position to 429

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 0.12, which was -0.07 lower than the previous day. The implied volatity was 32.35, the open interest changed by -35 which decreased total open position to 450

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 0.19, which was -0.01 lower than the previous day. The implied volatity was 31.37, the open interest changed by 9 which increased total open position to 485

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 31.81, the open interest changed by 85 which increased total open position to 474

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 0.36, which was -0.42 lower than the previous day. The implied volatity was 24.90, the open interest changed by -14 which decreased total open position to 389

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 0.81, which was -0.43 lower than the previous day. The implied volatity was 25.59, the open interest changed by 29 which increased total open position to 402

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 1.13, which was -0.33 lower than the previous day. The implied volatity was 26.88, the open interest changed by 22 which increased total open position to 372

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 1.48, which was 0.35 higher than the previous day. The implied volatity was 28.99, the open interest changed by 26 which increased total open position to 350

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 1.06, which was -0.32 lower than the previous day. The implied volatity was 28.29, the open interest changed by 11 which increased total open position to 325

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 1.41, which was 0.14 higher than the previous day. The implied volatity was 29.07, the open interest changed by 41 which increased total open position to 313

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 1.3, which was 0.1 higher than the previous day. The implied volatity was 30.16, the open interest changed by 123 which increased total open position to 272

On 17 Nov ASHOKLEY was trading at 148.45. The strike last trading price was 1.17, which was -0.1 lower than the previous day. The implied volatity was 30.84, the open interest changed by 29 which increased total open position to 148

On 14 Nov ASHOKLEY was trading at 148.26. The strike last trading price was 1.3, which was 0.12 higher than the previous day. The implied volatity was 30.33, the open interest changed by -2 which decreased total open position to 118

On 13 Nov ASHOKLEY was trading at 150.41. The strike last trading price was 1.17, which was -1.63 lower than the previous day. The implied volatity was 31.66, the open interest changed by -51 which decreased total open position to 120

On 12 Nov ASHOKLEY was trading at 142.53. The strike last trading price was 2.78, which was 0.48 higher than the previous day. The implied volatity was 31.52, the open interest changed by 53 which increased total open position to 170

On 11 Nov ASHOKLEY was trading at 146.04. The strike last trading price was 2.3, which was -1.1 lower than the previous day. The implied volatity was 33.95, the open interest changed by 6 which increased total open position to 117

On 10 Nov ASHOKLEY was trading at 142.28. The strike last trading price was 3.4, which was -0.81 lower than the previous day. The implied volatity was 34.86, the open interest changed by 6 which increased total open position to 111

On 7 Nov ASHOKLEY was trading at 141.28. The strike last trading price was 4.22, which was -0.38 lower than the previous day. The implied volatity was 36.74, the open interest changed by 0 which decreased total open position to 105

On 6 Nov ASHOKLEY was trading at 141.23. The strike last trading price was 4.6, which was -1 lower than the previous day. The implied volatity was 36.92, the open interest changed by 91 which increased total open position to 104

On 4 Nov ASHOKLEY was trading at 140.44. The strike last trading price was 5.6, which was 0.8 higher than the previous day. The implied volatity was 41.16, the open interest changed by 4 which increased total open position to 12

On 3 Nov ASHOKLEY was trading at 139.83. The strike last trading price was 4.8, which was 0.15 higher than the previous day. The implied volatity was 36.46, the open interest changed by 0 which decreased total open position to 7

On 31 Oct ASHOKLEY was trading at 141.53. The strike last trading price was 4.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 30 Oct ASHOKLEY was trading at 140.77. The strike last trading price was 4.9, which was -0.2 lower than the previous day. The implied volatity was 37.21, the open interest changed by 3 which increased total open position to 3

On 29 Oct ASHOKLEY was trading at 139.48. The strike last trading price was 5.1, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0

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