ASHOKLEY

Ashok Leyland Ltd

158.01 -1.57 (-0.98%)

L: 157.76 H: 160.32

Back to Option Chain

Historical option data for ASHOKLEY
10 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 159 CE
Delta: 0.50 Vega: 0.15 Theta: -0.10 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	158.01	3.1 ₹ 15,500	-0.6 -3000.00	21.95	224 11,20,000	12 60,000	263 13,15,000
9 Dec	159.58	3.72 ₹ 18,600	0.15 750.00	20.22	543 27,15,000	61 3,05,000	247 12,35,000
8 Dec	159.28	3.38 ₹ 16,900	-1.51 -7550.00	17.38	357 17,85,000	68 3,40,000	186 9,30,000
5 Dec	160.86	4.85 ₹ 24,250	0.19 950.00	19.25	131 6,55,000	18 90,000	119 5,95,000
4 Dec	160.21	4.63 ₹ 23,150	-0.72 -3600.00	18.94	80 4,00,000	-1 -5,000	101 5,05,000
3 Dec	162.71	5.3 ₹ 26,500	0.38 1900.00	12.81	147 7,35,000	-7 -35,000	102 5,10,000

2 Dec	160.00	4.96 ₹ 24,800	0.45 2250.00	20.27	436 21,80,000	-54 -2,70,000	110 5,50,000
1 Dec	160.30	4.55 ₹ 22,750	1.21 6050.00	16.98	1,270 63,50,000	28 1,40,000	163 8,15,000
28 Nov	158.12	3.35 ₹ 16,750	-0.12 -600.00	16.16	934 46,70,000	-8 -40,000	140 7,00,000
27 Nov	159.75	3.43 ₹ 17,150	2.28 11400.00	14.01	904 45,20,000	89 4,45,000	148 7,40,000
26 Nov	148.95	1.16 ₹ 5,800	0.38 1900.00	21.54	26 1,30,000	4 20,000	60 3,00,000
25 Nov	145.83	0.78 ₹ 3,900	0.05 250.00	23.56	87 4,35,000	-11 -55,000	57 2,85,000
24 Nov	144.59	0.73 ₹ 3,650	-0.07 -350.00	24.08	10 50,000	3 15,000	69 3,45,000
21 Nov	144.69	0.8 ₹ 4,000	-0.21 -1050.00	23.51	46 2,30,000	23 1,15,000	66 3,30,000
20 Nov	146.24	1.03 ₹ 5,150	0.17 850.00	22.00	21 1,05,000	12 60,000	42 2,10,000
19 Nov	145.46	0.87 ₹ 4,350	-1.73 -8650.00	22.29	38 1,90,000	29 1,45,000	29 1,45,000
18 Nov	147.23	2.6 ₹ 13,000	0 0.00	6.24	0 0	0 0	0 0
17 Nov	148.45	2.6 ₹ 13,000	0 0.00	5.18	0 0	0 0	0 0
14 Nov	148.26	2.6 ₹ 13,000	0 0.00	5.18	0 0	0 0	0 0
13 Nov	150.41	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	142.53	0 ₹ 0	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 159 expiring on 30DEC2025

Delta for 159 CE is 0.50

Historical price for 159 CE is as follows

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 3.1, which was -0.6 lower than the previous day. The implied volatity was 21.95, the open interest changed by 12 which increased total open position to 263

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 3.72, which was 0.15 higher than the previous day. The implied volatity was 20.22, the open interest changed by 61 which increased total open position to 247

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 3.38, which was -1.51 lower than the previous day. The implied volatity was 17.38, the open interest changed by 68 which increased total open position to 186

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 4.85, which was 0.19 higher than the previous day. The implied volatity was 19.25, the open interest changed by 18 which increased total open position to 119

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 4.63, which was -0.72 lower than the previous day. The implied volatity was 18.94, the open interest changed by -1 which decreased total open position to 101

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 5.3, which was 0.38 higher than the previous day. The implied volatity was 12.81, the open interest changed by -7 which decreased total open position to 102

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 4.96, which was 0.45 higher than the previous day. The implied volatity was 20.27, the open interest changed by -54 which decreased total open position to 110

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 4.55, which was 1.21 higher than the previous day. The implied volatity was 16.98, the open interest changed by 28 which increased total open position to 163

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 3.35, which was -0.12 lower than the previous day. The implied volatity was 16.16, the open interest changed by -8 which decreased total open position to 140

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 3.43, which was 2.28 higher than the previous day. The implied volatity was 14.01, the open interest changed by 89 which increased total open position to 148

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 1.16, which was 0.38 higher than the previous day. The implied volatity was 21.54, the open interest changed by 4 which increased total open position to 60

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 0.78, which was 0.05 higher than the previous day. The implied volatity was 23.56, the open interest changed by -11 which decreased total open position to 57

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 0.73, which was -0.07 lower than the previous day. The implied volatity was 24.08, the open interest changed by 3 which increased total open position to 69

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 0.8, which was -0.21 lower than the previous day. The implied volatity was 23.51, the open interest changed by 23 which increased total open position to 66

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 1.03, which was 0.17 higher than the previous day. The implied volatity was 22.00, the open interest changed by 12 which increased total open position to 42

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 0.87, which was -1.73 lower than the previous day. The implied volatity was 22.29, the open interest changed by 29 which increased total open position to 29

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 6.24, 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 2.6, which was 0 lower than the previous day. The implied volatity was 5.18, 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 2.6, which was 0 lower than the previous day. The implied volatity was 5.18, 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 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 12 Nov ASHOKLEY was trading at 142.53. 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 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 159 PE
Delta: -0.50 Vega: 0.15 Theta: -0.07 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	158.01	3.71 ₹ 18,550	0.3 1500.00	24.18	171 8,55,000	8 40,000	292 14,60,000
9 Dec	159.58	3.4 ₹ 17,000	-0.49 -2450.00	26.22	386 19,30,000	-66 -3,30,000	272 13,60,000
8 Dec	159.28	3.89 ₹ 19,450	0.93 4650.00	28.93	464 23,20,000	105 5,25,000	337 16,85,000
5 Dec	160.86	2.95 ₹ 14,750	-0.58 -2900.00	25.47	236 11,80,000	22 1,10,000	232 11,60,000
4 Dec	160.21	3.55 ₹ 17,750	0.17 850.00	27.79	173 8,65,000	13 65,000	211 10,55,000
3 Dec	162.71	3.43 ₹ 17,150	-0.36 -1800.00	31.38	234 11,70,000	7 35,000	203 10,15,000
2 Dec	160.00	3.71 ₹ 18,550	-0.48 -2400.00	27.69	534 26,70,000	10 50,000	194 9,70,000
1 Dec	160.30	4.32 ₹ 21,600	-1.19 -5950.00	31.03	669 33,45,000	119 5,95,000	182 9,10,000
28 Nov	158.12	5.6 ₹ 28,000	-0.07 -350.00	31.73	227 11,35,000	-9 -45,000	64 3,20,000
27 Nov	159.75	5.6 ₹ 28,000	-14.25 -71250.00	32.86	203 10,15,000	71 3,55,000	71 3,55,000
26 Nov	148.95	19.85 ₹ 99,250	0 0.00	-	0 0	0 0	0 0
25 Nov	145.83	19.85 ₹ 99,250	0 0.00	-	0 0	0 0	0 0
24 Nov	144.59	19.85 ₹ 99,250	0 0.00	-	0 0	0 0	0 0
21 Nov	144.69	19.85 ₹ 99,250	0 0.00	-	0 0	0 0	0 0
20 Nov	146.24	19.85 ₹ 99,250	0 0.00	-	0 0	0 0	0 0
19 Nov	145.46	19.85 ₹ 99,250	0 0.00	-	0 0	0 0	0 0
18 Nov	147.23	19.85 ₹ 99,250	0 0.00	-	0 0	0 0	0 0
17 Nov	148.45	19.85 ₹ 99,250	0 0.00	-	0 0	0 0	0 0
14 Nov	148.26	19.85 ₹ 99,250	0 0.00	-	0 0	0 0	0 0
13 Nov	150.41	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	142.53	0 ₹ 0	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 159 expiring on 30DEC2025

Delta for 159 PE is -0.50

Historical price for 159 PE is as follows

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 3.71, which was 0.3 higher than the previous day. The implied volatity was 24.18, the open interest changed by 8 which increased total open position to 292

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 3.4, which was -0.49 lower than the previous day. The implied volatity was 26.22, the open interest changed by -66 which decreased total open position to 272

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 3.89, which was 0.93 higher than the previous day. The implied volatity was 28.93, the open interest changed by 105 which increased total open position to 337

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 2.95, which was -0.58 lower than the previous day. The implied volatity was 25.47, the open interest changed by 22 which increased total open position to 232

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 3.55, which was 0.17 higher than the previous day. The implied volatity was 27.79, the open interest changed by 13 which increased total open position to 211

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 3.43, which was -0.36 lower than the previous day. The implied volatity was 31.38, the open interest changed by 7 which increased total open position to 203

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 3.71, which was -0.48 lower than the previous day. The implied volatity was 27.69, the open interest changed by 10 which increased total open position to 194

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 4.32, which was -1.19 lower than the previous day. The implied volatity was 31.03, the open interest changed by 119 which increased total open position to 182

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 5.6, which was -0.07 lower than the previous day. The implied volatity was 31.73, the open interest changed by -9 which decreased total open position to 64

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 5.6, which was -14.25 lower than the previous day. The implied volatity was 32.86, the open interest changed by 71 which increased total open position to 71

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 19.85, 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 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 19.85, 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 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 19.85, 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 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 19.85, 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 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 19.85, 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 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 19.85, 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 19.85, 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 19.85, 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 19.85, 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