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 155 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.86	9.06 ₹ 45,300	2.01 10050.00	-	154 7,70,000	-44 -2,20,000	240 12,00,000
11 Dec	160.33	7.01 ₹ 35,050	1.66 8300.00	19.96	170 8,50,000	-24 -1,20,000	285 14,25,000
10 Dec	158.01	5.32 ₹ 26,600	-0.7 -3500.00	21.49	229 11,45,000	-29 -1,45,000	309 15,45,000
9 Dec	159.58	6.15 ₹ 30,750	0.3 1500.00	18.82	669 33,45,000	-13 -65,000	337 16,85,000
8 Dec	159.28	5.82 ₹ 29,100	-1.61 -8050.00	15.08	323 16,15,000	14 70,000	349 17,45,000
5 Dec	160.86	7.45 ₹ 37,250	0.41 2050.00	16.86	94 4,70,000	-11 -55,000	335 16,75,000
4 Dec	160.21	7 ₹ 35,000	-0.91 -4550.00	15.08	133 6,65,000	-34 -1,70,000	345 17,25,000
3 Dec	162.71	7.8 ₹ 39,000	0.56 2800.00	-	168 8,40,000	-13 -65,000	379 18,95,000
2 Dec	160.00	7.43 ₹ 37,150	0.59 2950.00	18.41	735 36,75,000	-100 -5,00,000	391 19,55,000
1 Dec	160.30	6.84 ₹ 34,200	1.6 8000.00	11.26	1,607 80,35,000	-164 -8,20,000	497 24,85,000
28 Nov	158.12	5.25 ₹ 26,250	-0.09 -450.00	12.06	1,844 92,20,000	-78 -3,90,000	662 33,10,000
27 Nov	159.75	5.35 ₹ 26,750	3.31 16550.00	-	12,608 6,30,40,000	395 19,75,000	741 37,05,000
26 Nov	148.95	2.06 ₹ 10,300	0.63 3150.00	20.88	634 31,70,000	-26 -1,30,000	347 17,35,000
25 Nov	145.83	1.4 ₹ 7,000	0.29 1450.00	22.53	1,044 52,20,000	19 95,000	373 18,65,000
24 Nov	144.59	0.96 ₹ 4,800	-0.34 -1700.00	20.99	196 9,80,000	33 1,65,000	359 17,95,000
21 Nov	144.69	1.3 ₹ 6,500	-0.42 -2100.00	22.37	204 10,20,000	66 3,30,000	326 16,30,000
20 Nov	146.24	1.79 ₹ 8,950	0.39 1950.00	21.52	1,086 54,30,000	105 5,25,000	263 13,15,000
19 Nov	145.46	1.38 ₹ 6,900	-0.72 -3600.00	20.91	166 8,30,000	80 4,00,000	159 7,95,000
18 Nov	147.23	2.08 ₹ 10,400	-0.13 -650.00	22.04	41 2,05,000	10 50,000	78 3,90,000
17 Nov	148.45	2.18 ₹ 10,900	-0.12 -600.00	19.33	71 3,55,000	13 65,000	67 3,35,000
14 Nov	148.26	2.26 ₹ 11,300	-0.92 -4600.00	19.95	41 2,05,000	10 50,000	52 2,60,000
13 Nov	150.41	3.14 ₹ 15,700	-0.31 -1550.00	19.71	81 4,05,000	41 2,05,000	41 2,05,000
12 Nov	142.53	3.45 ₹ 17,250	0 0.00	6.44	0 0	0 0	0 0
11 Nov	146.04	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

10 Nov	142.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	141.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	141.23	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	140.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	139.83	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	141.53	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	140.77	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	139.48	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 155 expiring on 30DEC2025

Delta for 155 CE is -

Historical price for 155 CE is as follows

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 9.06, which was 2.01 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 240

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 7.01, which was 1.66 higher than the previous day. The implied volatity was 19.96, the open interest changed by -24 which decreased total open position to 285

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 5.32, which was -0.7 lower than the previous day. The implied volatity was 21.49, the open interest changed by -29 which decreased total open position to 309

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 6.15, which was 0.3 higher than the previous day. The implied volatity was 18.82, the open interest changed by -13 which decreased total open position to 337

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 5.82, which was -1.61 lower than the previous day. The implied volatity was 15.08, the open interest changed by 14 which increased total open position to 349

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 7.45, which was 0.41 higher than the previous day. The implied volatity was 16.86, the open interest changed by -11 which decreased total open position to 335

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 7, which was -0.91 lower than the previous day. The implied volatity was 15.08, the open interest changed by -34 which decreased total open position to 345

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 7.8, which was 0.56 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 379

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 7.43, which was 0.59 higher than the previous day. The implied volatity was 18.41, the open interest changed by -100 which decreased total open position to 391

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 6.84, which was 1.6 higher than the previous day. The implied volatity was 11.26, the open interest changed by -164 which decreased total open position to 497

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 5.25, which was -0.09 lower than the previous day. The implied volatity was 12.06, the open interest changed by -78 which decreased total open position to 662

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 5.35, which was 3.31 higher than the previous day. The implied volatity was -, the open interest changed by 395 which increased total open position to 741

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 2.06, which was 0.63 higher than the previous day. The implied volatity was 20.88, the open interest changed by -26 which decreased total open position to 347

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 1.4, which was 0.29 higher than the previous day. The implied volatity was 22.53, the open interest changed by 19 which increased total open position to 373

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 0.96, which was -0.34 lower than the previous day. The implied volatity was 20.99, the open interest changed by 33 which increased total open position to 359

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 1.3, which was -0.42 lower than the previous day. The implied volatity was 22.37, the open interest changed by 66 which increased total open position to 326

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 1.79, which was 0.39 higher than the previous day. The implied volatity was 21.52, the open interest changed by 105 which increased total open position to 263

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 1.38, which was -0.72 lower than the previous day. The implied volatity was 20.91, the open interest changed by 80 which increased total open position to 159

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 2.08, which was -0.13 lower than the previous day. The implied volatity was 22.04, the open interest changed by 10 which increased total open position to 78

On 17 Nov ASHOKLEY was trading at 148.45. The strike last trading price was 2.18, which was -0.12 lower than the previous day. The implied volatity was 19.33, the open interest changed by 13 which increased total open position to 67

On 14 Nov ASHOKLEY was trading at 148.26. The strike last trading price was 2.26, which was -0.92 lower than the previous day. The implied volatity was 19.95, the open interest changed by 10 which increased total open position to 52

On 13 Nov ASHOKLEY was trading at 150.41. The strike last trading price was 3.14, which was -0.31 lower than the previous day. The implied volatity was 19.71, the open interest changed by 41 which increased total open position to 41

On 12 Nov ASHOKLEY was trading at 142.53. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 6.44, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

ASHOKLEY 30DEC2025 155 PE
Delta: -0.14 Vega: 0.08 Theta: -0.05 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	163.86	0.65 ₹ 3,250	-0.57 -2850.00	25.38	832 41,60,000	116 5,80,000	820 41,00,000
11 Dec	160.33	1.22 ₹ 6,100	-0.74 -3700.00	24.39	628 31,40,000	-44 -2,20,000	699 34,95,000
10 Dec	158.01	1.93 ₹ 9,650	0.11 550.00	23.82	490 24,50,000	-6 -30,000	744 37,20,000
9 Dec	159.58	1.83 ₹ 9,150	-0.38 -1900.00	25.94	1,477 73,85,000	-28 -1,40,000	753 37,65,000
8 Dec	159.28	2.22 ₹ 11,100	0.61 3050.00	28.34	1,165 58,25,000	-55 -2,75,000	782 39,10,000
5 Dec	160.86	1.6 ₹ 8,000	-0.39 -1950.00	25.33	544 27,20,000	33 1,65,000	836 41,80,000
4 Dec	160.21	2 ₹ 10,000	0.08 400.00	27.06	534 26,70,000	-19 -95,000	802 40,10,000
3 Dec	162.71	1.95 ₹ 9,750	-0.28 -1400.00	30.08	638 31,90,000	26 1,30,000	823 41,15,000
2 Dec	160.00	2.15 ₹ 10,750	-0.37 -1850.00	27.08	1,504 75,20,000	69 3,45,000	796 39,80,000
1 Dec	160.30	2.58 ₹ 12,900	-0.9 -4500.00	29.68	1,995 99,75,000	158 7,90,000	733 36,65,000
28 Nov	158.12	3.5 ₹ 17,500	-0.1 -500.00	29.88	2,348 1,17,40,000	-124 -6,20,000	576 28,80,000
27 Nov	159.75	3.56 ₹ 17,800	-3.21 -16050.00	31.29	4,610 2,30,50,000	662 33,10,000	702 35,10,000
26 Nov	148.95	6.73 ₹ 33,650	-3.02 -15100.00	22.83	21 1,05,000	4 20,000	36 1,80,000
25 Nov	145.83	9.75 ₹ 48,750	-1.93 -9650.00	25.39	11 55,000	8 40,000	31 1,55,000
24 Nov	144.59	11.63 ₹ 58,150	-0.54 -2700.00	32.82	9 45,000	5 25,000	22 1,10,000
21 Nov	144.69	12.17 ₹ 60,850	1.35 6750.00	35.71	30 1,50,000	10 50,000	17 85,000
20 Nov	146.24	10.55 ₹ 52,750	-0.89 -4450.00	34.53	7 35,000	3 15,000	6 30,000
19 Nov	145.46	11.44 ₹ 57,200	0.85 4250.00	34.27	2 10,000	1 5,000	3 15,000
18 Nov	147.23	10.59 ₹ 52,950	-6.16 -30800.00	-	0 0	2 10,000	0 0
17 Nov	148.45	10.59 ₹ 52,950	-6.16 -30800.00	39.75	3 15,000	2 10,000	2 10,000
14 Nov	148.26	16.75 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
13 Nov	150.41	16.75 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
12 Nov	142.53	16.75 ₹ 83,750	0 0.00	-	0 0	0 0	0 0
11 Nov	146.04	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	142.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	141.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	141.23	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	140.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	139.83	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	141.53	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	140.77	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	139.48	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 155 expiring on 30DEC2025

Delta for 155 PE is -0.14

Historical price for 155 PE is as follows

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 0.65, which was -0.57 lower than the previous day. The implied volatity was 25.38, the open interest changed by 116 which increased total open position to 820

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 1.22, which was -0.74 lower than the previous day. The implied volatity was 24.39, the open interest changed by -44 which decreased total open position to 699

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 1.93, which was 0.11 higher than the previous day. The implied volatity was 23.82, the open interest changed by -6 which decreased total open position to 744

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 1.83, which was -0.38 lower than the previous day. The implied volatity was 25.94, the open interest changed by -28 which decreased total open position to 753

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 2.22, which was 0.61 higher than the previous day. The implied volatity was 28.34, the open interest changed by -55 which decreased total open position to 782

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 1.6, which was -0.39 lower than the previous day. The implied volatity was 25.33, the open interest changed by 33 which increased total open position to 836

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 2, which was 0.08 higher than the previous day. The implied volatity was 27.06, the open interest changed by -19 which decreased total open position to 802

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 1.95, which was -0.28 lower than the previous day. The implied volatity was 30.08, the open interest changed by 26 which increased total open position to 823

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 2.15, which was -0.37 lower than the previous day. The implied volatity was 27.08, the open interest changed by 69 which increased total open position to 796

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 2.58, which was -0.9 lower than the previous day. The implied volatity was 29.68, the open interest changed by 158 which increased total open position to 733

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 3.5, which was -0.1 lower than the previous day. The implied volatity was 29.88, the open interest changed by -124 which decreased total open position to 576

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 3.56, which was -3.21 lower than the previous day. The implied volatity was 31.29, the open interest changed by 662 which increased total open position to 702

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 6.73, which was -3.02 lower than the previous day. The implied volatity was 22.83, the open interest changed by 4 which increased total open position to 36

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 9.75, which was -1.93 lower than the previous day. The implied volatity was 25.39, the open interest changed by 8 which increased total open position to 31

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 11.63, which was -0.54 lower than the previous day. The implied volatity was 32.82, the open interest changed by 5 which increased total open position to 22

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 12.17, which was 1.35 higher than the previous day. The implied volatity was 35.71, the open interest changed by 10 which increased total open position to 17

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 10.55, which was -0.89 lower than the previous day. The implied volatity was 34.53, the open interest changed by 3 which increased total open position to 6

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 11.44, which was 0.85 higher than the previous day. The implied volatity was 34.27, the open interest changed by 1 which increased total open position to 3

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 10.59, which was -6.16 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov ASHOKLEY was trading at 148.45. The strike last trading price was 10.59, which was -6.16 lower than the previous day. The implied volatity was 39.75, the open interest changed by 2 which increased total open position to 2

On 14 Nov ASHOKLEY was trading at 148.26. The strike last trading price was 16.75, 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 16.75, 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 16.75, 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