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 139 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.86	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	10 50,000
11 Dec	160.33	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	10 50,000
10 Dec	158.01	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	10 50,000
9 Dec	159.58	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	0 0
8 Dec	159.28	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	10 50,000
5 Dec	160.86	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	0 0
4 Dec	160.21	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	0 0
3 Dec	162.71	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	0 0
2 Dec	160.00	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	0 0
1 Dec	160.30	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	0 0
28 Nov	158.12	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	0 0
27 Nov	159.75	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	0 0
26 Nov	148.95	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	0 0
25 Nov	145.83	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	0 0	0 0
24 Nov	144.59	7.69 ₹ 38,450	-0.48 -2400.00	-	0 0	9 45,000	0 0
21 Nov	144.69	7.69 ₹ 38,450	-0.48 -2400.00	15.56	19 95,000	8 40,000	9 45,000
20 Nov	146.24	8.17 ₹ 40,850	-1.23 -6150.00	-	1 5,000	0 0	0 0
19 Nov	145.46	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
18 Nov	147.23	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
17 Nov	148.45	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
14 Nov	148.26	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
13 Nov	150.41	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
12 Nov	142.53	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0

11 Nov	146.04	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
10 Nov	142.28	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
7 Nov	141.28	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
6 Nov	141.23	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
4 Nov	140.44	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
3 Nov	139.83	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
31 Oct	141.53	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
30 Oct	140.77	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0
29 Oct	139.48	9.4 ₹ 47,000	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 139 expiring on 30DEC2025

Delta for 139 CE is -

Historical price for 139 CE is as follows

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 7.69, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 7.69, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 7.69, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 7.69, which was -0.48 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 7.69, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 7.69, which was -0.48 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 7.69, which was -0.48 lower 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 7.69, which was -0.48 lower 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 7.69, which was -0.48 lower 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 7.69, which was -0.48 lower 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 7.69, which was -0.48 lower 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 7.69, which was -0.48 lower 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 7.69, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 7.69, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 7.69, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 7.69, which was -0.48 lower than the previous day. The implied volatity was 15.56, the open interest changed by 8 which increased total open position to 9

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 8.17, which was -1.23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 9.4, 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

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 9.4, 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

On 17 Nov ASHOKLEY was trading at 148.45. The strike last trading price was 9.4, 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

On 14 Nov ASHOKLEY was trading at 148.26. The strike last trading price was 9.4, 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

On 13 Nov ASHOKLEY was trading at 150.41. The strike last trading price was 9.4, 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

On 12 Nov ASHOKLEY was trading at 142.53. The strike last trading price was 9.4, 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

On 11 Nov ASHOKLEY was trading at 146.04. The strike last trading price was 9.4, 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

On 10 Nov ASHOKLEY was trading at 142.28. The strike last trading price was 9.4, 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

On 7 Nov ASHOKLEY was trading at 141.28. The strike last trading price was 9.4, 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

On 6 Nov ASHOKLEY was trading at 141.23. The strike last trading price was 9.4, 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

On 4 Nov ASHOKLEY was trading at 140.44. The strike last trading price was 9.4, 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

On 3 Nov ASHOKLEY was trading at 139.83. The strike last trading price was 9.4, 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

On 31 Oct ASHOKLEY was trading at 141.53. The strike last trading price was 9.4, 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

On 30 Oct ASHOKLEY was trading at 140.77. The strike last trading price was 9.4, 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

On 29 Oct ASHOKLEY was trading at 139.48. The strike last trading price was 9.4, 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 139 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	-0.07 -350.00	33.99	1 5,000	0 0	41 2,05,000
11 Dec	160.33	0.12 ₹ 600	-0.01 -50.00	-	0 0	0 0	41 2,05,000
10 Dec	158.01	0.12 ₹ 600	-0.01 -50.00	30.09	73 3,65,000	-8 -40,000	41 2,05,000
9 Dec	159.58	0.13 ₹ 650	0 0.00	31.50	122 6,10,000	-2 -10,000	52 2,60,000
8 Dec	159.28	0.13 ₹ 650	-0.01 -50.00	-	0 0	0 0	54 2,70,000
5 Dec	160.86	0.13 ₹ 650	-0.01 -50.00	30.65	36 1,80,000	0 0	54 2,70,000
4 Dec	160.21	0.15 ₹ 750	-0.02 -100.00	30.38	6 30,000	-3 -15,000	54 2,70,000
3 Dec	162.71	0.18 ₹ 900	-0.01 -50.00	32.99	49 2,45,000	23 1,15,000	56 2,80,000
2 Dec	160.00	0.19 ₹ 950	-0.02 -100.00	30.54	59 2,95,000	-8 -40,000	35 1,75,000
1 Dec	160.30	0.22 ₹ 1,100	-0.12 -600.00	30.98	102 5,10,000	-3 -15,000	43 2,15,000
28 Nov	158.12	0.34 ₹ 1,700	-0.02 -100.00	30.10	34 1,70,000	0 0	46 2,30,000
27 Nov	159.75	0.36 ₹ 1,800	-0.42 -2100.00	30.70	174 8,70,000	-4 -20,000	45 2,25,000
26 Nov	148.95	0.78 ₹ 3,900	-0.68 -3400.00	24.56	56 2,80,000	6 30,000	49 2,45,000
25 Nov	145.83	1.46 ₹ 7,300	-0.69 -3450.00	24.50	84 4,20,000	10 50,000	43 2,15,000
24 Nov	144.59	2.03 ₹ 10,150	-0.47 -2350.00	26.51	14 70,000	0 0	32 1,60,000
21 Nov	144.69	2.48 ₹ 12,400	0.45 2250.00	28.73	33 1,65,000	10 50,000	32 1,60,000
20 Nov	146.24	2.03 ₹ 10,150	-0.45 -2250.00	29.25	6 30,000	3 15,000	20 1,00,000
19 Nov	145.46	2.48 ₹ 12,400	0.34 1700.00	29.62	15 75,000	10 50,000	14 70,000
18 Nov	147.23	2.17 ₹ 10,850	0.14 700.00	30.05	5 25,000	1 5,000	2 10,000
17 Nov	148.45	2.03 ₹ 10,150	-4.77 -23850.00	31.27	2 10,000	0 0	0 0
14 Nov	148.26	6.8 ₹ 34,000	0 0.00	6.87	0 0	0 0	0 0
13 Nov	150.41	6.8 ₹ 34,000	0 0.00	-	0 0	0 0	0 0
12 Nov	142.53	6.8 ₹ 34,000	0 0.00	3.32	0 0	0 0	0 0
11 Nov	146.04	6.8 ₹ 34,000	0 0.00	5.59	0 0	0 0	0 0
10 Nov	142.28	6.8 ₹ 34,000	0 0.00	3.44	0 0	0 0	0 0
7 Nov	141.28	6.8 ₹ 34,000	0 0.00	2.74	0 0	0 0	0 0
6 Nov	141.23	6.8 ₹ 34,000	0 0.00	2.31	0 0	0 0	0 0
4 Nov	140.44	6.8 ₹ 34,000	0 0.00	2.10	0 0	0 0	0 0
3 Nov	139.83	6.8 ₹ 34,000	0 0.00	1.94	0 0	0 0	0 0
31 Oct	141.53	6.8 ₹ 34,000	0 0.00	-	0 0	0 0	0 0
30 Oct	140.77	6.8 ₹ 34,000	0 0.00	2.41	0 0	0 0	0 0
29 Oct	139.48	6.8 ₹ 34,000	0 0.00	1.87	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 139 expiring on 30DEC2025

Delta for 139 PE is -0.01

Historical price for 139 PE is as follows

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 0.05, which was -0.07 lower than the previous day. The implied volatity was 33.99, the open interest changed by 0 which decreased total open position to 41

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 0.12, 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 41

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 0.12, which was -0.01 lower than the previous day. The implied volatity was 30.09, the open interest changed by -8 which decreased total open position to 41

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 0.13, which was 0 lower than the previous day. The implied volatity was 31.50, the open interest changed by -2 which decreased total open position to 52

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 0.13, 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 54

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 54

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 0.15, which was -0.02 lower than the previous day. The implied volatity was 30.38, the open interest changed by -3 which decreased total open position to 54

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 0.18, which was -0.01 lower than the previous day. The implied volatity was 32.99, the open interest changed by 23 which increased total open position to 56

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 0.19, which was -0.02 lower than the previous day. The implied volatity was 30.54, the open interest changed by -8 which decreased total open position to 35

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 0.22, which was -0.12 lower than the previous day. The implied volatity was 30.98, the open interest changed by -3 which decreased total open position to 43

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 0.34, which was -0.02 lower than the previous day. The implied volatity was 30.10, the open interest changed by 0 which decreased total open position to 46

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 0.36, which was -0.42 lower than the previous day. The implied volatity was 30.70, the open interest changed by -4 which decreased total open position to 45

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 0.78, which was -0.68 lower than the previous day. The implied volatity was 24.56, the open interest changed by 6 which increased total open position to 49

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 1.46, which was -0.69 lower than the previous day. The implied volatity was 24.50, the open interest changed by 10 which increased total open position to 43

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 2.03, which was -0.47 lower than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 32

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 2.48, which was 0.45 higher than the previous day. The implied volatity was 28.73, the open interest changed by 10 which increased total open position to 32

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 2.03, which was -0.45 lower than the previous day. The implied volatity was 29.25, the open interest changed by 3 which increased total open position to 20

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 2.48, which was 0.34 higher than the previous day. The implied volatity was 29.62, the open interest changed by 10 which increased total open position to 14

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 2.17, which was 0.14 higher than the previous day. The implied volatity was 30.05, the open interest changed by 1 which increased total open position to 2

On 17 Nov ASHOKLEY was trading at 148.45. The strike last trading price was 2.03, which was -4.77 lower than the previous day. The implied volatity was 31.27, 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 6.8, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ASHOKLEY was trading at 150.41. The strike last trading price was 6.8, 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

On 12 Nov ASHOKLEY was trading at 142.53. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ASHOKLEY was trading at 146.04. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ASHOKLEY was trading at 142.28. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ASHOKLEY was trading at 141.28. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ASHOKLEY was trading at 141.23. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ASHOKLEY was trading at 140.44. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ASHOKLEY was trading at 139.83. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ASHOKLEY was trading at 141.53. The strike last trading price was 6.8, 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

On 30 Oct ASHOKLEY was trading at 140.77. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ASHOKLEY was trading at 139.48. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 1.87, 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