Historical option data for ASHOKLEY
22 Jun 2026 01:17 PM IST
| ASHOKLEY 28-Jul-2026 (36d) 160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0
Theta: -0.11
Gamma: 0.02228
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 156.69 | 5.97 | -0.03 (-0.50%) | 36.06 | 265 | 99 | 941 | |||||||||
| 19 Jun | 156.66 | 6.13 | -0.87 (-12.43%) | 34.81 | 326 | 134 | 843 | |||||||||
| 18 Jun | 158.45 | 6.95 | -1.05 (-13.12%) | 34.64 | 229 | 97 | 707 | |||||||||
| 17 Jun | 159.57 | 7.46 | 0.46 (6.57%) | 33.77 | 280 | 84 | 611 | |||||||||
| 16 Jun | 158.50 | 7.1 | 0.1 (1.43%) | 34.73 | 285 | 130 | 526 | |||||||||
| 15 Jun | 157.70 | 7.19 | 2.19 (43.80%) | 35.41 | 553 | 134 | 396 | |||||||||
| 12 Jun | 152.45 | 5.25 | 3.25 (162.50%) | 36.95 | 561 | 27 | 261 | |||||||||
| 11 Jun | 138.58 | 1.81 | -0.19 (-9.50%) | 38.29 | 168 | 59 | 234 | |||||||||
| 10 Jun | 141.54 | 2.3 | -0.65 (-22.03%) | 38.22 | 100 | 13 | 175 | |||||||||
| 9 Jun | 143.80 | 3.09 | 0.43 (16.17%) | 38.49 | 72 | 4 | 162 | |||||||||
| 8 Jun | 141.02 | 2.7 | -0.89 (-24.79%) | 40.2 | 100 | 32 | 157 | |||||||||
| 5 Jun | 145.29 | 3.62 | -0.01 (-0.28%) | 37.6 | 38 | 3 | 125 | |||||||||
| 4 Jun | 144.44 | 3.63 | -0.37 (-9.25%) | 38.39 | 40 | 23 | 121 | |||||||||
| 3 Jun | 145.84 | 4.6 | 0.6 (15.00%) | 38.88 | 94 | 13 | 97 | |||||||||
| 2 Jun | 149.05 | 3.95 | -0.05 (-1.25%) | 32.43 | 49 | 3 | 83 | |||||||||
| 1 Jun | 149.78 | 4.01 | -2.99 (-42.71%) | 31.31 | 69 | 40 | 80 | |||||||||
| 29 May | 155.44 | 6.4 | -4.6 (-41.82%) | 31.36 | 40 | 20 | 39 | |||||||||
| 27 May | 163.62 | 11.07 | 0.07 (0.64%) | 30.35 | 15 | 10 | 19 | |||||||||
| 26 May | 160.54 | 10.75 | -1.25 (-10.42%) | 37.12 | 2 | 1 | 8 | |||||||||
| 25 May | 164.08 | 10.1 | 0.1 (1.00%) | 36.87 | 8 | -1 | 7 | |||||||||
| 22 May | 158.21 | 10.1 | -8.9 (-46.84%) | 38.01 | 8 | 7 | 7 | |||||||||
| 18 May | 151.14 | 0 | -19 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 153.13 | 0 | -19 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 154.34 | 0 | -19.18 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 153.21 | 0 | -19 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 155.95 | 0 | -19 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 161.52 | 0 | -19 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 168.57 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 170.78 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 167.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 160.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 162.09 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 165.73 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Ashok Leyland Ltd - strike price 160 expiring on 28JUL2026
Delta for 160 CE is 0.47
Historical price for 160 CE is as follows
On 22 Jun ASHOKLEY was trading at 156.69. The strike last trading price was 5.97, which was -0.03 lower than the previous day. The implied volatity was 36.06, the open interest changed by 99 which increased total open position to 941
On 19 Jun ASHOKLEY was trading at 156.66. The strike last trading price was 6.13, which was -0.87 lower than the previous day. The implied volatity was 34.81, the open interest changed by 134 which increased total open position to 843
On 18 Jun ASHOKLEY was trading at 158.45. The strike last trading price was 6.95, which was -1.05 lower than the previous day. The implied volatity was 34.64, the open interest changed by 97 which increased total open position to 707
On 17 Jun ASHOKLEY was trading at 159.57. The strike last trading price was 7.46, which was 0.46 higher than the previous day. The implied volatity was 33.77, the open interest changed by 84 which increased total open position to 611
On 16 Jun ASHOKLEY was trading at 158.50. The strike last trading price was 7.1, which was 0.1 higher than the previous day. The implied volatity was 34.73, the open interest changed by 130 which increased total open position to 526
On 15 Jun ASHOKLEY was trading at 157.70. The strike last trading price was 7.19, which was 2.19 higher than the previous day. The implied volatity was 35.41, the open interest changed by 134 which increased total open position to 396
On 12 Jun ASHOKLEY was trading at 152.45. The strike last trading price was 5.25, which was 3.25 higher than the previous day. The implied volatity was 36.95, the open interest changed by 27 which increased total open position to 261
On 11 Jun ASHOKLEY was trading at 138.58. The strike last trading price was 1.81, which was -0.19 lower than the previous day. The implied volatity was 38.29, the open interest changed by 59 which increased total open position to 234
On 10 Jun ASHOKLEY was trading at 141.54. The strike last trading price was 2.3, which was -0.65 lower than the previous day. The implied volatity was 38.22, the open interest changed by 13 which increased total open position to 175
On 9 Jun ASHOKLEY was trading at 143.80. The strike last trading price was 3.09, which was 0.43 higher than the previous day. The implied volatity was 38.49, the open interest changed by 4 which increased total open position to 162
On 8 Jun ASHOKLEY was trading at 141.02. The strike last trading price was 2.7, which was -0.89 lower than the previous day. The implied volatity was 40.2, the open interest changed by 32 which increased total open position to 157
On 5 Jun ASHOKLEY was trading at 145.29. The strike last trading price was 3.62, which was -0.01 lower than the previous day. The implied volatity was 37.6, the open interest changed by 3 which increased total open position to 125
On 4 Jun ASHOKLEY was trading at 144.44. The strike last trading price was 3.63, which was -0.37 lower than the previous day. The implied volatity was 38.39, the open interest changed by 23 which increased total open position to 121
On 3 Jun ASHOKLEY was trading at 145.84. The strike last trading price was 4.6, which was 0.6 higher than the previous day. The implied volatity was 38.88, the open interest changed by 13 which increased total open position to 97
On 2 Jun ASHOKLEY was trading at 149.05. The strike last trading price was 3.95, which was -0.05 lower than the previous day. The implied volatity was 32.43, the open interest changed by 3 which increased total open position to 83
On 1 Jun ASHOKLEY was trading at 149.78. The strike last trading price was 4.01, which was -2.99 lower than the previous day. The implied volatity was 31.31, the open interest changed by 40 which increased total open position to 80
On 29 May ASHOKLEY was trading at 155.44. The strike last trading price was 6.4, which was -4.6 lower than the previous day. The implied volatity was 31.36, the open interest changed by 20 which increased total open position to 39
On 27 May ASHOKLEY was trading at 163.62. The strike last trading price was 11.07, which was 0.07 higher than the previous day. The implied volatity was 30.35, the open interest changed by 10 which increased total open position to 19
On 26 May ASHOKLEY was trading at 160.54. The strike last trading price was 10.75, which was -1.25 lower than the previous day. The implied volatity was 37.12, the open interest changed by 1 which increased total open position to 8
On 25 May ASHOKLEY was trading at 164.08. The strike last trading price was 10.1, which was 0.1 higher than the previous day. The implied volatity was 36.87, the open interest changed by -1 which decreased total open position to 7
On 22 May ASHOKLEY was trading at 158.21. The strike last trading price was 10.1, which was -8.9 lower than the previous day. The implied volatity was 38.01, the open interest changed by 7 which increased total open position to 7
On 18 May ASHOKLEY was trading at 151.14. The strike last trading price was 0, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ASHOKLEY was trading at 153.13. The strike last trading price was 0, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ASHOKLEY was trading at 154.34. The strike last trading price was 0, which was -19.18 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ASHOKLEY was trading at 153.21. The strike last trading price was 0, which was -19 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ASHOKLEY was trading at 155.95. The strike last trading price was 0, which was -19 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ASHOKLEY was trading at 161.52. The strike last trading price was 0, which was -19 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ASHOKLEY was trading at 168.57. 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 May ASHOKLEY was trading at 170.78. 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 May ASHOKLEY was trading at 167.80. 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 5 May ASHOKLEY was trading at 160.25. 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 Apr ASHOKLEY was trading at 162.09. 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 Apr ASHOKLEY was trading at 165.73. 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
| ASHOKLEY 28-Jul-2026 (36d) 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0
Theta: -0.07
Gamma: 0.02414
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 156.69 | 7.96 | 0.1 (1.27%) | 33.25 | 84 | 43 | 326 |
| 19 Jun | 156.66 | 7.8 | 0.84 (12.07%) | 31.77 | 129 | 57 | 283 |
| 18 Jun | 158.45 | 6.94 | 0.21 (3.12%) | 31.41 | 120 | 59 | 226 |
| 17 Jun | 159.57 | 6.75 | -0.6 (-8.16%) | 32.67 | 125 | 39 | 168 |
| 16 Jun | 158.50 | 7.37 | -0.63 (-7.87%) | 33.06 | 105 | 24 | 128 |
| 15 Jun | 157.70 | 8 | -3.48 (-30.31%) | 33.34 | 105 | 54 | 104 |
| 12 Jun | 152.45 | 11.52 | -7.13 (-38.23%) | 34.12 | 43 | 15 | 49 |
| 11 Jun | 138.58 | 18.65 | 18.65 (9.19%) | 32.8 | 13 | 0 | 34 |
| 10 Jun | 141.54 | 18.65 | 1.57 (9.19%) | 32.8 | 13 | 6 | 33 |
| 9 Jun | 143.80 | 17.07 | 1.01 (6.29%) | 31.29 | 2 | 0 | 26 |
| 8 Jun | 141.02 | 16.06 | 16.06 | - | 6 | 0 | 26 |
| 5 Jun | 145.29 | 16.06 | 16.06 | - | 6 | 0 | 26 |
| 4 Jun | 144.44 | 16.06 | 16.06 (10.53%) | 30.64 | 6 | 0 | 26 |
| 3 Jun | 145.84 | 16.06 | 1.53 (10.53%) | 30.64 | 6 | -1 | 26 |
| 2 Jun | 149.05 | 14.53 | -0.22 (-1.49%) | 38.85 | 11 | -1 | 33 |
| 1 Jun | 149.78 | 14.75 | 4.35 (41.83%) | 40.73 | 13 | 10 | 33 |
| 29 May | 155.44 | 10.4 | 2 (23.81%) | 38.31 | 13 | 7 | 20 |
| 27 May | 163.62 | 8.4 | -1.6 (-16.00%) | 38.48 | 6 | 5 | 13 |
| 26 May | 160.54 | 10 | 1.3 (14.94%) | 41.76 | 2 | 2 | 8 |
| 25 May | 164.08 | 8.7 | -0.66 (-7.05%) | 42.13 | 6 | 5 | 5 |
| 22 May | 158.21 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 151.14 | 0 | -9.36 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 153.13 | 0 | -9.36 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 154.34 | 0 | -9.36 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 153.21 | 0 | -9.36 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 155.95 | 0 | -9.36 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 161.52 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 168.57 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 170.78 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 167.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 160.25 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 162.09 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 165.73 | 0 | 0 | - | 0 | 0 | 0 |
For Ashok Leyland Ltd - strike price 160 expiring on 28JUL2026
Delta for 160 PE is -0.54
Historical price for 160 PE is as follows
On 22 Jun ASHOKLEY was trading at 156.69. The strike last trading price was 7.96, which was 0.1 higher than the previous day. The implied volatity was 33.25, the open interest changed by 43 which increased total open position to 326
On 19 Jun ASHOKLEY was trading at 156.66. The strike last trading price was 7.8, which was 0.84 higher than the previous day. The implied volatity was 31.77, the open interest changed by 57 which increased total open position to 283
On 18 Jun ASHOKLEY was trading at 158.45. The strike last trading price was 6.94, which was 0.21 higher than the previous day. The implied volatity was 31.41, the open interest changed by 59 which increased total open position to 226
On 17 Jun ASHOKLEY was trading at 159.57. The strike last trading price was 6.75, which was -0.6 lower than the previous day. The implied volatity was 32.67, the open interest changed by 39 which increased total open position to 168
On 16 Jun ASHOKLEY was trading at 158.50. The strike last trading price was 7.37, which was -0.63 lower than the previous day. The implied volatity was 33.06, the open interest changed by 24 which increased total open position to 128
On 15 Jun ASHOKLEY was trading at 157.70. The strike last trading price was 8, which was -3.48 lower than the previous day. The implied volatity was 33.34, the open interest changed by 54 which increased total open position to 104
On 12 Jun ASHOKLEY was trading at 152.45. The strike last trading price was 11.52, which was -7.13 lower than the previous day. The implied volatity was 34.12, the open interest changed by 15 which increased total open position to 49
On 11 Jun ASHOKLEY was trading at 138.58. The strike last trading price was 18.65, which was 18.65 higher than the previous day. The implied volatity was 32.8, the open interest changed by 0 which decreased total open position to 34
On 10 Jun ASHOKLEY was trading at 141.54. The strike last trading price was 18.65, which was 1.57 higher than the previous day. The implied volatity was 32.8, the open interest changed by 6 which increased total open position to 33
On 9 Jun ASHOKLEY was trading at 143.80. The strike last trading price was 17.07, which was 1.01 higher than the previous day. The implied volatity was 31.29, the open interest changed by 0 which decreased total open position to 26
On 8 Jun ASHOKLEY was trading at 141.02. The strike last trading price was 16.06, which was 16.06 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 5 Jun ASHOKLEY was trading at 145.29. The strike last trading price was 16.06, which was 16.06 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 4 Jun ASHOKLEY was trading at 144.44. The strike last trading price was 16.06, which was 16.06 higher than the previous day. The implied volatity was 30.64, the open interest changed by 0 which decreased total open position to 26
On 3 Jun ASHOKLEY was trading at 145.84. The strike last trading price was 16.06, which was 1.53 higher than the previous day. The implied volatity was 30.64, the open interest changed by -1 which decreased total open position to 26
On 2 Jun ASHOKLEY was trading at 149.05. The strike last trading price was 14.53, which was -0.22 lower than the previous day. The implied volatity was 38.85, the open interest changed by -1 which decreased total open position to 33
On 1 Jun ASHOKLEY was trading at 149.78. The strike last trading price was 14.75, which was 4.35 higher than the previous day. The implied volatity was 40.73, the open interest changed by 10 which increased total open position to 33
On 29 May ASHOKLEY was trading at 155.44. The strike last trading price was 10.4, which was 2 higher than the previous day. The implied volatity was 38.31, the open interest changed by 7 which increased total open position to 20
On 27 May ASHOKLEY was trading at 163.62. The strike last trading price was 8.4, which was -1.6 lower than the previous day. The implied volatity was 38.48, the open interest changed by 5 which increased total open position to 13
On 26 May ASHOKLEY was trading at 160.54. The strike last trading price was 10, which was 1.3 higher than the previous day. The implied volatity was 41.76, the open interest changed by 2 which increased total open position to 8
On 25 May ASHOKLEY was trading at 164.08. The strike last trading price was 8.7, which was -0.66 lower than the previous day. The implied volatity was 42.13, the open interest changed by 5 which increased total open position to 5
On 22 May ASHOKLEY was trading at 158.21. 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 18 May ASHOKLEY was trading at 151.14. The strike last trading price was 0, which was -9.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ASHOKLEY was trading at 153.13. The strike last trading price was 0, which was -9.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ASHOKLEY was trading at 154.34. The strike last trading price was 0, which was -9.36 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ASHOKLEY was trading at 153.21. The strike last trading price was 0, which was -9.36 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ASHOKLEY was trading at 155.95. The strike last trading price was 0, which was -9.36 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ASHOKLEY was trading at 161.52. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ASHOKLEY was trading at 168.57. 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 May ASHOKLEY was trading at 170.78. 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 May ASHOKLEY was trading at 167.80. 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 5 May ASHOKLEY was trading at 160.25. 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 Apr ASHOKLEY was trading at 162.09. 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 Apr ASHOKLEY was trading at 165.73. 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
