ASHOKLEY

Ashok Leyland Ltd

160.17 -0.04 (-0.02%)

L: 159.51 H: 161.29

Back to Option Chain

Historical option data for ASHOKLEY
05 Dec 2025 02:46 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 157 CE
Delta: 0.71 Vega: 0.14 Theta: -0.08 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	160.15	5.68 ₹ 28,400	-0.02 -100.00	18.98	59 2,95,000	-19 -95,000	324 16,20,000

4 Dec	160.21	5.7 ₹ 28,500	-0.77 -3850.00	17.24	45 2,25,000	-14 -70,000	341 17,05,000
3 Dec	162.71	6.4 ₹ 32,000	0.35 1750.00	-	66 3,30,000	-15 -75,000	356 17,80,000
2 Dec	160.00	6.15 ₹ 30,750	0.57 2850.00	19.72	221 11,05,000	-52 -2,60,000	372 18,60,000
1 Dec	160.30	5.56 ₹ 27,800	1.34 6700.00	14.67	615 30,75,000	-119 -5,95,000	428 21,40,000
28 Nov	158.12	4.22 ₹ 21,100	-0.13 -650.00	14.59	1,257 62,85,000	-51 -2,55,000	378 18,90,000
27 Nov	159.75	4.32 ₹ 21,600	2.81 14050.00	11.74	4,369 2,18,45,000	302 15,10,000	423 21,15,000
26 Nov	148.95	1.56 ₹ 7,800	0.49 2450.00	21.25	112 5,60,000	-6 -30,000	122 6,10,000
25 Nov	145.83	1.09 ₹ 5,450	0.16 800.00	23.14	105 5,25,000	48 2,40,000	124 6,20,000
24 Nov	144.59	0.92 ₹ 4,600	-0.15 -750.00	23.35	21 1,05,000	5 25,000	76 3,80,000
21 Nov	144.69	1.07 ₹ 5,350	-0.23 -1150.00	23.35	16 80,000	4 20,000	70 3,50,000
20 Nov	146.24	1.3 ₹ 6,500	0.21 1050.00	21.33	42 2,10,000	14 70,000	64 3,20,000
19 Nov	145.46	1.08 ₹ 5,400	-0.6 -3000.00	21.50	65 3,25,000	44 2,20,000	50 2,50,000
18 Nov	147.23	1.68 ₹ 8,400	-0.03 -150.00	22.67	3 15,000	1 5,000	4 20,000
17 Nov	148.45	1.71 ₹ 8,550	-1.29 -6450.00	19.88	7 35,000	2 10,000	2 10,000
14 Nov	148.26	3 ₹ 15,000	0 0.00	4.46	0 0	0 0	0 0
13 Nov	150.41	3 ₹ 15,000	0 0.00	2.78	0 0	0 0	0 0
12 Nov	142.53	3 ₹ 15,000	0 0.00	7.57	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 157 expiring on 30DEC2025

Delta for 157 CE is 0.71

Historical price for 157 CE is as follows

On 5 Dec ASHOKLEY was trading at 160.15. The strike last trading price was 5.68, which was -0.02 lower than the previous day. The implied volatity was 18.98, the open interest changed by -19 which decreased total open position to 324

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 5.7, which was -0.77 lower than the previous day. The implied volatity was 17.24, the open interest changed by -14 which decreased total open position to 341

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 6.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 356

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 6.15, which was 0.57 higher than the previous day. The implied volatity was 19.72, the open interest changed by -52 which decreased total open position to 372

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 5.56, which was 1.34 higher than the previous day. The implied volatity was 14.67, the open interest changed by -119 which decreased total open position to 428

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 4.22, which was -0.13 lower than the previous day. The implied volatity was 14.59, the open interest changed by -51 which decreased total open position to 378

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 4.32, which was 2.81 higher than the previous day. The implied volatity was 11.74, the open interest changed by 302 which increased total open position to 423

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 1.56, which was 0.49 higher than the previous day. The implied volatity was 21.25, the open interest changed by -6 which decreased total open position to 122

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 1.09, which was 0.16 higher than the previous day. The implied volatity was 23.14, the open interest changed by 48 which increased total open position to 124

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 0.92, which was -0.15 lower than the previous day. The implied volatity was 23.35, the open interest changed by 5 which increased total open position to 76

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 1.07, which was -0.23 lower than the previous day. The implied volatity was 23.35, the open interest changed by 4 which increased total open position to 70

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 1.3, which was 0.21 higher than the previous day. The implied volatity was 21.33, the open interest changed by 14 which increased total open position to 64

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 1.08, which was -0.6 lower than the previous day. The implied volatity was 21.50, the open interest changed by 44 which increased total open position to 50

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 1.68, which was -0.03 lower than the previous day. The implied volatity was 22.67, the open interest changed by 1 which increased total open position to 4

On 17 Nov ASHOKLEY was trading at 148.45. The strike last trading price was 1.71, which was -1.29 lower than the previous day. The implied volatity was 19.88, 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 3, which was 0 lower than the previous day. The implied volatity was 4.46, 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 3, which was 0 lower than the previous day. The implied volatity was 2.78, 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 3, which was 0 lower than the previous day. The implied volatity was 7.57, 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 157 PE
Delta: -0.33 Vega: 0.15 Theta: -0.06 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	160.15	2.45 ₹ 12,250	-0.26 -1300.00	25.61	131 6,55,000	-39 -1,95,000	446 22,30,000
4 Dec	160.21	2.69 ₹ 13,450	0.16 800.00	27.32	171 8,55,000	-2 -10,000	486 24,30,000
3 Dec	162.71	2.68 ₹ 13,400	-0.24 -1200.00	31.08	235 11,75,000	6 30,000	489 24,45,000
2 Dec	160.00	2.82 ₹ 14,100	-0.59 -2950.00	27.11	582 29,10,000	-19 -95,000	487 24,35,000
1 Dec	160.30	3.4 ₹ 17,000	-1.08 -5400.00	30.43	829 41,45,000	43 2,15,000	445 22,25,000
28 Nov	158.12	4.51 ₹ 22,550	-0.03 -150.00	30.92	1,233 61,65,000	29 1,45,000	314 15,70,000
27 Nov	159.75	4.5 ₹ 22,500	-6.3 -31500.00	32.08	1,397 69,85,000	282 14,10,000	287 14,35,000
26 Nov	148.95	10.8 ₹ 54,000	-2.18 -10900.00	-	0 0	3 15,000	0 0
25 Nov	145.83	10.8 ₹ 54,000	-2.18 -10900.00	21.16	3 15,000	2 10,000	4 20,000
24 Nov	144.59	12.98 ₹ 64,900	-0.87 -4350.00	-	0 0	1 5,000	0 0
21 Nov	144.69	12.98 ₹ 64,900	-0.87 -4350.00	31.68	1 5,000	0 0	1 5,000
20 Nov	146.24	13.85 ₹ 69,250	-4.4 -22000.00	-	0 0	1 5,000	0 0
19 Nov	145.46	13.85 ₹ 69,250	-4.4 -22000.00	39.97	1 5,000	0 0	0 0
18 Nov	147.23	18.25 ₹ 91,250	0 0.00	-	0 0	0 0	0 0
17 Nov	148.45	18.25 ₹ 91,250	0 0.00	-	0 0	0 0	0 0
14 Nov	148.26	18.25 ₹ 91,250	0 0.00	-	0 0	0 0	0 0
13 Nov	150.41	18.25 ₹ 91,250	0 0.00	-	0 0	0 0	0 0
12 Nov	142.53	18.25 ₹ 91,250	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 157 expiring on 30DEC2025

Delta for 157 PE is -0.33

Historical price for 157 PE is as follows

On 5 Dec ASHOKLEY was trading at 160.15. The strike last trading price was 2.45, which was -0.26 lower than the previous day. The implied volatity was 25.61, the open interest changed by -39 which decreased total open position to 446

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 2.69, which was 0.16 higher than the previous day. The implied volatity was 27.32, the open interest changed by -2 which decreased total open position to 486

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 2.68, which was -0.24 lower than the previous day. The implied volatity was 31.08, the open interest changed by 6 which increased total open position to 489

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 2.82, which was -0.59 lower than the previous day. The implied volatity was 27.11, the open interest changed by -19 which decreased total open position to 487

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 3.4, which was -1.08 lower than the previous day. The implied volatity was 30.43, the open interest changed by 43 which increased total open position to 445

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 4.51, which was -0.03 lower than the previous day. The implied volatity was 30.92, the open interest changed by 29 which increased total open position to 314

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 4.5, which was -6.3 lower than the previous day. The implied volatity was 32.08, the open interest changed by 282 which increased total open position to 287

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 10.8, which was -2.18 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 10.8, which was -2.18 lower than the previous day. The implied volatity was 21.16, the open interest changed by 2 which increased total open position to 4

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 12.98, which was -0.87 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 12.98, which was -0.87 lower than the previous day. The implied volatity was 31.68, the open interest changed by 0 which decreased total open position to 1

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 13.85, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 13.85, which was -4.4 lower than the previous day. The implied volatity was 39.97, 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 18.25, 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

On 17 Nov ASHOKLEY was trading at 148.45. The strike last trading price was 18.25, 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

On 14 Nov ASHOKLEY was trading at 148.26. The strike last trading price was 18.25, 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

On 13 Nov ASHOKLEY was trading at 150.41. The strike last trading price was 18.25, 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

On 12 Nov ASHOKLEY was trading at 142.53. The strike last trading price was 18.25, 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

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