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 145 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.86	15.85 ₹ 79,250	1.88 9400.00	-	0 0	0 0	171 8,55,000
11 Dec	160.33	15.85 ₹ 79,250	1.88 9400.00	-	2 10,000	0 0	171 8,55,000
10 Dec	158.01	13.97 ₹ 69,850	-0.16 -800.00	27.02	3 15,000	-1 -5,000	172 8,60,000
9 Dec	159.58	14.13 ₹ 70,650	0.28 1400.00	-	18 90,000	-8 -40,000	174 8,70,000
8 Dec	159.28	13.85 ₹ 69,250	-2 -10000.00	-	7 35,000	-2 -10,000	183 9,15,000
5 Dec	160.86	15.85 ₹ 79,250	0.2 1000.00	-	3 15,000	-1 -5,000	186 9,30,000
4 Dec	160.21	15.65 ₹ 78,250	-0.54 -2700.00	-	3 15,000	0 0	190 9,50,000
3 Dec	162.71	16.28 ₹ 81,400	0.77 3850.00	-	10 50,000	-7 -35,000	190 9,50,000
2 Dec	160.00	15.65 ₹ 78,250	0.7 3500.00	-	20 1,00,000	-10 -50,000	198 9,90,000
1 Dec	160.30	14.95 ₹ 74,750	2.45 12250.00	-	18 90,000	-10 -50,000	208 10,40,000
28 Nov	158.12	12.5 ₹ 62,500	-0.19 -950.00	-	30 1,50,000	-18 -90,000	219 10,95,000
27 Nov	159.75	12.48 ₹ 62,400	5.47 27350.00	-	338 16,90,000	-153 -7,65,000	237 11,85,000
26 Nov	148.95	7.06 ₹ 35,300	2.06 10300.00	20.29	851 42,55,000	-74 -3,70,000	419 20,95,000
25 Nov	145.83	5.06 ₹ 25,300	1.01 5050.00	22.68	1,129 56,45,000	69 3,45,000	493 24,65,000
24 Nov	144.59	3.95 ₹ 19,750	-0.27 -1350.00	19.23	647 32,35,000	136 6,80,000	420 21,00,000
21 Nov	144.69	4.29 ₹ 21,450	-0.85 -4250.00	19.66	425 21,25,000	80 4,00,000	288 14,40,000
20 Nov	146.24	5.34 ₹ 26,700	1 5000.00	17.48	358 17,90,000	87 4,35,000	209 10,45,000

19 Nov	145.46	4.3 ₹ 21,500	-1.5 -7500.00	16.32	163 8,15,000	61 3,05,000	122 6,10,000
18 Nov	147.23	5.8 ₹ 29,000	0.16 800.00	18.21	23 1,15,000	5 25,000	60 3,00,000
17 Nov	148.45	5.64 ₹ 28,200	-0.39 -1950.00	7.81	18 90,000	-5 -25,000	55 2,75,000
14 Nov	148.26	6.12 ₹ 30,600	-1.52 -7600.00	14.35	50 2,50,000	-10 -50,000	62 3,10,000
13 Nov	150.41	7.65 ₹ 38,250	3.71 18550.00	11.15	184 9,20,000	-27 -1,35,000	72 3,60,000
12 Nov	142.53	3.9 ₹ 19,500	-1.7 -8500.00	20.98	89 4,45,000	16 80,000	97 4,85,000
11 Nov	146.04	5.64 ₹ 28,200	1.94 9700.00	18.64	121 6,05,000	26 1,30,000	80 4,00,000
10 Nov	142.28	3.7 ₹ 18,500	0.3 1500.00	18.99	26 1,30,000	7 35,000	54 2,70,000
7 Nov	141.28	3.4 ₹ 17,000	0.55 2750.00	19.20	12 60,000	-4 -20,000	47 2,35,000
6 Nov	141.23	2.85 ₹ 14,250	0.04 200.00	18.24	39 1,95,000	14 70,000	52 2,60,000
4 Nov	140.44	2.81 ₹ 14,050	-0.16 -800.00	17.87	14 70,000	8 40,000	36 1,80,000
3 Nov	139.83	2.95 ₹ 14,750	0.05 250.00	18.79	31 1,55,000	13 65,000	25 1,25,000
31 Oct	141.53	2.9 ₹ 14,500	-0.25 -1250.00	-	18 90,000	10 50,000	11 55,000
30 Oct	140.77	3.15 ₹ 15,750	-3.45 -17250.00	17.24	1 5,000	0 0	0 0
29 Oct	139.48	6.6 ₹ 33,000	0 0.00	1.79	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 145 expiring on 30DEC2025

Delta for 145 CE is -

Historical price for 145 CE is as follows

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 15.85, which was 1.88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 171

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 15.85, which was 1.88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 171

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 13.97, which was -0.16 lower than the previous day. The implied volatity was 27.02, the open interest changed by -1 which decreased total open position to 172

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 14.13, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 174

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 13.85, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 183

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 15.85, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 186

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 15.65, which was -0.54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 16.28, which was 0.77 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 190

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 15.65, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 198

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 14.95, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 208

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 12.5, which was -0.19 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 219

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 12.48, which was 5.47 higher than the previous day. The implied volatity was -, the open interest changed by -153 which decreased total open position to 237

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 7.06, which was 2.06 higher than the previous day. The implied volatity was 20.29, the open interest changed by -74 which decreased total open position to 419

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 5.06, which was 1.01 higher than the previous day. The implied volatity was 22.68, the open interest changed by 69 which increased total open position to 493

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 3.95, which was -0.27 lower than the previous day. The implied volatity was 19.23, the open interest changed by 136 which increased total open position to 420

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 4.29, which was -0.85 lower than the previous day. The implied volatity was 19.66, the open interest changed by 80 which increased total open position to 288

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 5.34, which was 1 higher than the previous day. The implied volatity was 17.48, the open interest changed by 87 which increased total open position to 209

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 4.3, which was -1.5 lower than the previous day. The implied volatity was 16.32, the open interest changed by 61 which increased total open position to 122

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 5.8, which was 0.16 higher than the previous day. The implied volatity was 18.21, the open interest changed by 5 which increased total open position to 60

On 17 Nov ASHOKLEY was trading at 148.45. The strike last trading price was 5.64, which was -0.39 lower than the previous day. The implied volatity was 7.81, the open interest changed by -5 which decreased total open position to 55

On 14 Nov ASHOKLEY was trading at 148.26. The strike last trading price was 6.12, which was -1.52 lower than the previous day. The implied volatity was 14.35, the open interest changed by -10 which decreased total open position to 62

On 13 Nov ASHOKLEY was trading at 150.41. The strike last trading price was 7.65, which was 3.71 higher than the previous day. The implied volatity was 11.15, the open interest changed by -27 which decreased total open position to 72

On 12 Nov ASHOKLEY was trading at 142.53. The strike last trading price was 3.9, which was -1.7 lower than the previous day. The implied volatity was 20.98, the open interest changed by 16 which increased total open position to 97

On 11 Nov ASHOKLEY was trading at 146.04. The strike last trading price was 5.64, which was 1.94 higher than the previous day. The implied volatity was 18.64, the open interest changed by 26 which increased total open position to 80

On 10 Nov ASHOKLEY was trading at 142.28. The strike last trading price was 3.7, which was 0.3 higher than the previous day. The implied volatity was 18.99, the open interest changed by 7 which increased total open position to 54

On 7 Nov ASHOKLEY was trading at 141.28. The strike last trading price was 3.4, which was 0.55 higher than the previous day. The implied volatity was 19.20, the open interest changed by -4 which decreased total open position to 47

On 6 Nov ASHOKLEY was trading at 141.23. The strike last trading price was 2.85, which was 0.04 higher than the previous day. The implied volatity was 18.24, the open interest changed by 14 which increased total open position to 52

On 4 Nov ASHOKLEY was trading at 140.44. The strike last trading price was 2.81, which was -0.16 lower than the previous day. The implied volatity was 17.87, the open interest changed by 8 which increased total open position to 36

On 3 Nov ASHOKLEY was trading at 139.83. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was 18.79, the open interest changed by 13 which increased total open position to 25

On 31 Oct ASHOKLEY was trading at 141.53. The strike last trading price was 2.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 11

On 30 Oct ASHOKLEY was trading at 140.77. The strike last trading price was 3.15, which was -3.45 lower than the previous day. The implied volatity was 17.24, 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 6.6, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0

ASHOKLEY 30DEC2025 145 PE
Delta: -0.03 Vega: 0.03 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.86	0.16 ₹ 800	-0.07 -350.00	31.98	311 15,55,000	35 1,75,000	1,005 50,25,000
11 Dec	160.33	0.22 ₹ 1,100	-0.09 -450.00	28.76	216 10,80,000	-5 -25,000	971 48,55,000
10 Dec	158.01	0.31 ₹ 1,550	-0.01 -50.00	26.67	317 15,85,000	-201 -10,05,000	976 48,80,000
9 Dec	159.58	0.32 ₹ 1,600	-0.07 -350.00	28.27	542 27,10,000	140 7,00,000	1,177 58,85,000
8 Dec	159.28	0.4 ₹ 2,000	0.11 550.00	29.19	388 19,40,000	-14 -70,000	1,036 51,80,000
5 Dec	160.86	0.29 ₹ 1,450	-0.08 -400.00	27.34	226 11,30,000	-9 -45,000	1,055 52,75,000
4 Dec	160.21	0.36 ₹ 1,800	-0.02 -100.00	27.72	209 10,45,000	-78 -3,90,000	1,064 53,20,000
3 Dec	162.71	0.4 ₹ 2,000	-0.04 -200.00	30.43	178 8,90,000	0 0	1,142 57,10,000
2 Dec	160.00	0.43 ₹ 2,150	-0.11 -550.00	27.86	921 46,05,000	135 6,75,000	1,157 57,85,000
1 Dec	160.30	0.57 ₹ 2,850	-0.25 -1250.00	29.60	1,026 51,30,000	185 9,25,000	1,028 51,40,000
28 Nov	158.12	0.82 ₹ 4,100	-0.06 -300.00	28.67	692 34,60,000	-2 -10,000	847 42,35,000
27 Nov	159.75	0.85 ₹ 4,250	-1.13 -5650.00	29.39	2,722 1,36,10,000	228 11,40,000	847 42,35,000
26 Nov	148.95	1.85 ₹ 9,250	-1.59 -7950.00	22.65	1,259 62,95,000	105 5,25,000	620 31,00,000
25 Nov	145.83	3.5 ₹ 17,500	-1.26 -6300.00	24.52	1,514 75,70,000	128 6,40,000	517 25,85,000
24 Nov	144.59	4.45 ₹ 22,250	-0.64 -3200.00	27.15	380 19,00,000	101 5,05,000	387 19,35,000
21 Nov	144.69	5.05 ₹ 25,250	0.84 4200.00	29.84	331 16,55,000	21 1,05,000	291 14,55,000
20 Nov	146.24	4 ₹ 20,000	-1 -5000.00	28.95	354 17,70,000	68 3,40,000	269 13,45,000
19 Nov	145.46	5.09 ₹ 25,450	0.75 3750.00	31.47	152 7,60,000	89 4,45,000	202 10,10,000
18 Nov	147.23	4.4 ₹ 22,000	0.1 500.00	31.14	47 2,35,000	8 40,000	113 5,65,000
17 Nov	148.45	4.15 ₹ 20,750	-0.32 -1600.00	32.69	31 1,55,000	9 45,000	107 5,35,000
14 Nov	148.26	4.44 ₹ 22,200	0.63 3150.00	32.25	136 6,80,000	-15 -75,000	98 4,90,000
13 Nov	150.41	3.77 ₹ 18,850	-3.92 -19600.00	32.50	225 11,25,000	83 4,15,000	112 5,60,000
12 Nov	142.53	7.7 ₹ 38,500	1.46 7300.00	35.14	26 1,30,000	8 40,000	26 1,30,000
11 Nov	146.04	6.24 ₹ 31,200	-3.01 -15050.00	36.28	16 80,000	7 35,000	18 90,000
10 Nov	142.28	9.25 ₹ 46,250	-0.75 -3750.00	42.55	5 25,000	4 20,000	10 50,000
7 Nov	141.28	10 ₹ 50,000	-0.11 -550.00	42.55	1 5,000	0 0	6 30,000
6 Nov	141.23	10.11 ₹ 50,550	-0.19 -950.00	40.62	5 25,000	2 10,000	6 30,000
4 Nov	140.44	10.3 ₹ 51,500	0.3 1500.00	-	0 0	0 0	0 0
3 Nov	139.83	10.3 ₹ 51,500	0.3 1500.00	-	0 0	4 20,000	0 0
31 Oct	141.53	10.3 ₹ 51,500	0.3 1500.00	-	4 20,000	2 10,000	2 10,000
30 Oct	140.77	10 ₹ 50,000	0 0.00	-	0 0	0 0	0 0
29 Oct	139.48	10 ₹ 50,000	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 145 expiring on 30DEC2025

Delta for 145 PE is -0.03

Historical price for 145 PE is as follows

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 0.16, which was -0.07 lower than the previous day. The implied volatity was 31.98, the open interest changed by 35 which increased total open position to 1005

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 0.22, which was -0.09 lower than the previous day. The implied volatity was 28.76, the open interest changed by -5 which decreased total open position to 971

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 0.31, which was -0.01 lower than the previous day. The implied volatity was 26.67, the open interest changed by -201 which decreased total open position to 976

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 0.32, which was -0.07 lower than the previous day. The implied volatity was 28.27, the open interest changed by 140 which increased total open position to 1177

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 0.4, which was 0.11 higher than the previous day. The implied volatity was 29.19, the open interest changed by -14 which decreased total open position to 1036

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 0.29, which was -0.08 lower than the previous day. The implied volatity was 27.34, the open interest changed by -9 which decreased total open position to 1055

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 0.36, which was -0.02 lower than the previous day. The implied volatity was 27.72, the open interest changed by -78 which decreased total open position to 1064

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 0.4, which was -0.04 lower than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 1142

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 0.43, which was -0.11 lower than the previous day. The implied volatity was 27.86, the open interest changed by 135 which increased total open position to 1157

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 0.57, which was -0.25 lower than the previous day. The implied volatity was 29.60, the open interest changed by 185 which increased total open position to 1028

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 0.82, which was -0.06 lower than the previous day. The implied volatity was 28.67, the open interest changed by -2 which decreased total open position to 847

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 0.85, which was -1.13 lower than the previous day. The implied volatity was 29.39, the open interest changed by 228 which increased total open position to 847

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 1.85, which was -1.59 lower than the previous day. The implied volatity was 22.65, the open interest changed by 105 which increased total open position to 620

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 3.5, which was -1.26 lower than the previous day. The implied volatity was 24.52, the open interest changed by 128 which increased total open position to 517

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 4.45, which was -0.64 lower than the previous day. The implied volatity was 27.15, the open interest changed by 101 which increased total open position to 387

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 5.05, which was 0.84 higher than the previous day. The implied volatity was 29.84, the open interest changed by 21 which increased total open position to 291

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 28.95, the open interest changed by 68 which increased total open position to 269

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 5.09, which was 0.75 higher than the previous day. The implied volatity was 31.47, the open interest changed by 89 which increased total open position to 202

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 4.4, which was 0.1 higher than the previous day. The implied volatity was 31.14, the open interest changed by 8 which increased total open position to 113

On 17 Nov ASHOKLEY was trading at 148.45. The strike last trading price was 4.15, which was -0.32 lower than the previous day. The implied volatity was 32.69, the open interest changed by 9 which increased total open position to 107

On 14 Nov ASHOKLEY was trading at 148.26. The strike last trading price was 4.44, which was 0.63 higher than the previous day. The implied volatity was 32.25, the open interest changed by -15 which decreased total open position to 98

On 13 Nov ASHOKLEY was trading at 150.41. The strike last trading price was 3.77, which was -3.92 lower than the previous day. The implied volatity was 32.50, the open interest changed by 83 which increased total open position to 112

On 12 Nov ASHOKLEY was trading at 142.53. The strike last trading price was 7.7, which was 1.46 higher than the previous day. The implied volatity was 35.14, the open interest changed by 8 which increased total open position to 26

On 11 Nov ASHOKLEY was trading at 146.04. The strike last trading price was 6.24, which was -3.01 lower than the previous day. The implied volatity was 36.28, the open interest changed by 7 which increased total open position to 18

On 10 Nov ASHOKLEY was trading at 142.28. The strike last trading price was 9.25, which was -0.75 lower than the previous day. The implied volatity was 42.55, the open interest changed by 4 which increased total open position to 10

On 7 Nov ASHOKLEY was trading at 141.28. The strike last trading price was 10, which was -0.11 lower than the previous day. The implied volatity was 42.55, the open interest changed by 0 which decreased total open position to 6

On 6 Nov ASHOKLEY was trading at 141.23. The strike last trading price was 10.11, which was -0.19 lower than the previous day. The implied volatity was 40.62, the open interest changed by 2 which increased total open position to 6

On 4 Nov ASHOKLEY was trading at 140.44. The strike last trading price was 10.3, which was 0.3 higher 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 10.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 31 Oct ASHOKLEY was trading at 141.53. The strike last trading price was 10.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 30 Oct ASHOKLEY was trading at 140.77. The strike last trading price was 10, 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 10, 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

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