ASHOKLEY

Ashok Leyland Ltd

167.75 +0.93 (0.56%)

L: 166.03 H: 168.74

Back to Option Chain

Historical option data for ASHOKLEY
16 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 161 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	167.75	6 ₹ 30,000	0.08 400.00	-	72 3,60,000	0 0	300 15,00,000
15 Dec	166.82	5.79 ₹ 28,950	1.24 6200.00	-	136 6,80,000	-30 -1,50,000	301 15,05,000
12 Dec	163.86	4.51 ₹ 22,550	1.38 6900.00	15.62	875 43,75,000	-34 -1,70,000	331 16,55,000
11 Dec	160.33	3.17 ₹ 15,850	0.87 4350.00	20.73	655 32,75,000	55 2,75,000	369 18,45,000
10 Dec	158.01	2.29 ₹ 11,450	-0.53 -2650.00	22.24	296 14,80,000	-13 -65,000	315 15,75,000
9 Dec	159.58	2.78 ₹ 13,900	0.02 100.00	20.60	752 37,60,000	-45 -2,25,000	327 16,35,000
8 Dec	159.28	2.6 ₹ 13,000	-1.24 -6200.00	18.85	477 23,85,000	25 1,25,000	372 18,60,000
5 Dec	160.86	3.83 ₹ 19,150	0.16 800.00	20.08	618 30,90,000	33 1,65,000	348 17,40,000

4 Dec	160.21	3.64 ₹ 18,200	-0.72 -3600.00	19.72	363 18,15,000	34 1,70,000	315 15,75,000
3 Dec	162.71	4.28 ₹ 21,400	0.32 1600.00	15.61	1,110 55,50,000	10 50,000	280 14,00,000
2 Dec	160.00	4.03 ₹ 20,150	0.4 2000.00	21.26	1,374 68,70,000	21 1,05,000	275 13,75,000
1 Dec	160.30	3.6 ₹ 18,000	0.98 4900.00	18.07	1,177 58,85,000	147 7,35,000	253 12,65,000
28 Nov	158.12	2.62 ₹ 13,100	-0.11 -550.00	17.28	421 21,05,000	-1 -5,000	103 5,15,000
27 Nov	159.75	2.78 ₹ 13,900	1.96 9800.00	15.98	719 35,95,000	72 3,60,000	104 5,20,000
26 Nov	148.95	0.87 ₹ 4,350	0.22 1100.00	21.96	43 2,15,000	21 1,05,000	31 1,55,000
25 Nov	145.83	0.65 ₹ 3,250	-1.6 -8000.00	24.64	16 80,000	9 45,000	9 45,000
24 Nov	144.59	2.25 ₹ 11,250	0 0.00	9.52	0 0	0 0	0 0
21 Nov	144.69	2.25 ₹ 11,250	0 0.00	9.07	0 0	0 0	0 0
20 Nov	146.24	2.25 ₹ 11,250	0 0.00	7.69	0 0	0 0	0 0
19 Nov	145.46	2.25 ₹ 11,250	0 0.00	8.36	0 0	0 0	0 0
18 Nov	147.23	2.25 ₹ 11,250	0 0.00	7.31	0 0	0 0	0 0
17 Nov	148.45	2.25 ₹ 11,250	0 0.00	6.28	0 0	0 0	0 0
14 Nov	148.26	2.25 ₹ 11,250	0 0.00	6.50	0 0	0 0	0 0
13 Nov	150.41	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 161 expiring on 30DEC2025

Delta for 161 CE is -

Historical price for 161 CE is as follows

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 6, which was 0.08 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 5.79, which was 1.24 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 301

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 4.51, which was 1.38 higher than the previous day. The implied volatity was 15.62, the open interest changed by -34 which decreased total open position to 331

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 3.17, which was 0.87 higher than the previous day. The implied volatity was 20.73, the open interest changed by 55 which increased total open position to 369

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 2.29, which was -0.53 lower than the previous day. The implied volatity was 22.24, the open interest changed by -13 which decreased total open position to 315

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 2.78, which was 0.02 higher than the previous day. The implied volatity was 20.60, the open interest changed by -45 which decreased total open position to 327

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 2.6, which was -1.24 lower than the previous day. The implied volatity was 18.85, the open interest changed by 25 which increased total open position to 372

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 3.83, which was 0.16 higher than the previous day. The implied volatity was 20.08, the open interest changed by 33 which increased total open position to 348

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 3.64, which was -0.72 lower than the previous day. The implied volatity was 19.72, the open interest changed by 34 which increased total open position to 315

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 4.28, which was 0.32 higher than the previous day. The implied volatity was 15.61, the open interest changed by 10 which increased total open position to 280

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 4.03, which was 0.4 higher than the previous day. The implied volatity was 21.26, the open interest changed by 21 which increased total open position to 275

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 3.6, which was 0.98 higher than the previous day. The implied volatity was 18.07, the open interest changed by 147 which increased total open position to 253

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 2.62, which was -0.11 lower than the previous day. The implied volatity was 17.28, the open interest changed by -1 which decreased total open position to 103

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 2.78, which was 1.96 higher than the previous day. The implied volatity was 15.98, the open interest changed by 72 which increased total open position to 104

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 0.87, which was 0.22 higher than the previous day. The implied volatity was 21.96, the open interest changed by 21 which increased total open position to 31

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 0.65, which was -1.6 lower than the previous day. The implied volatity was 24.64, the open interest changed by 9 which increased total open position to 9

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 9.52, 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 2.25, which was 0 lower than the previous day. The implied volatity was 9.07, 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 2.25, which was 0 lower than the previous day. The implied volatity was 7.69, 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 2.25, which was 0 lower than the previous day. The implied volatity was 8.36, 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 2.25, which was 0 lower than the previous day. The implied volatity was 7.31, 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 2.25, which was 0 lower than the previous day. The implied volatity was 6.28, 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 2.25, which was 0 lower than the previous day. The implied volatity was 6.50, 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

ASHOKLEY 30DEC2025 161 PE
Delta: -0.21 Vega: 0.09 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	167.75	1.08 ₹ 5,400	-0.2 -1000.00	27.32	373 18,65,000	86 4,30,000	341 17,05,000
15 Dec	166.82	1.25 ₹ 6,250	-0.77 -3850.00	26.50	192 9,60,000	13 65,000	255 12,75,000
12 Dec	163.86	2.07 ₹ 10,350	-1.31 -6550.00	25.07	436 21,80,000	62 3,10,000	243 12,15,000
11 Dec	160.33	3.37 ₹ 16,850	-1.45 -7250.00	24.07	115 5,75,000	23 1,15,000	177 8,85,000
10 Dec	158.01	4.84 ₹ 24,200	0.5 2500.00	24.19	43 2,15,000	-19 -95,000	153 7,65,000
9 Dec	159.58	4.34 ₹ 21,700	-0.67 -3350.00	25.82	135 6,75,000	-41 -2,05,000	170 8,50,000
8 Dec	159.28	5.12 ₹ 25,600	1.22 6100.00	30.38	246 12,30,000	5 25,000	211 10,55,000
5 Dec	160.86	3.9 ₹ 19,500	-0.66 -3300.00	25.90	140 7,00,000	5 25,000	207 10,35,000
4 Dec	160.21	4.54 ₹ 22,700	0.22 1100.00	28.20	263 13,15,000	-36 -1,80,000	201 10,05,000
3 Dec	162.71	4.45 ₹ 22,250	-0.37 -1850.00	32.57	450 22,50,000	75 3,75,000	238 11,90,000
2 Dec	160.00	4.69 ₹ 23,450	-0.61 -3050.00	28.00	497 24,85,000	77 3,85,000	165 8,25,000
1 Dec	160.30	5.37 ₹ 26,850	-1.5 -7500.00	31.68	173 8,65,000	71 3,55,000	86 4,30,000
28 Nov	158.12	6.86 ₹ 34,300	0 0.00	32.88	54 2,70,000	5 25,000	16 80,000
27 Nov	159.75	6.75 ₹ 33,750	-6.46 -32300.00	33.57	39 1,95,000	10 50,000	11 55,000
26 Nov	148.95	13.21 ₹ 66,050	-8.24 -41200.00	-	0 0	1 5,000	0 0
25 Nov	145.83	13.21 ₹ 66,050	-8.24 -41200.00	-	1 5,000	0 0	0 0
24 Nov	144.59	21.45 ₹ 1,07,250	0 0.00	-	0 0	0 0	0 0
21 Nov	144.69	21.45 ₹ 1,07,250	0 0.00	-	0 0	0 0	0 0
20 Nov	146.24	21.45 ₹ 1,07,250	0 0.00	-	0 0	0 0	0 0
19 Nov	145.46	21.45 ₹ 1,07,250	0 0.00	-	0 0	0 0	0 0
18 Nov	147.23	21.45 ₹ 1,07,250	0 0.00	-	0 0	0 0	0 0
17 Nov	148.45	21.45 ₹ 1,07,250	0 0.00	-	0 0	0 0	0 0
14 Nov	148.26	21.45 ₹ 1,07,250	0 0.00	-	0 0	0 0	0 0
13 Nov	150.41	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 161 expiring on 30DEC2025

Delta for 161 PE is -0.21

Historical price for 161 PE is as follows

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 1.08, which was -0.2 lower than the previous day. The implied volatity was 27.32, the open interest changed by 86 which increased total open position to 341

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 1.25, which was -0.77 lower than the previous day. The implied volatity was 26.50, the open interest changed by 13 which increased total open position to 255

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 2.07, which was -1.31 lower than the previous day. The implied volatity was 25.07, the open interest changed by 62 which increased total open position to 243

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 3.37, which was -1.45 lower than the previous day. The implied volatity was 24.07, the open interest changed by 23 which increased total open position to 177

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 4.84, which was 0.5 higher than the previous day. The implied volatity was 24.19, the open interest changed by -19 which decreased total open position to 153

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 4.34, which was -0.67 lower than the previous day. The implied volatity was 25.82, the open interest changed by -41 which decreased total open position to 170

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 5.12, which was 1.22 higher than the previous day. The implied volatity was 30.38, the open interest changed by 5 which increased total open position to 211

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 3.9, which was -0.66 lower than the previous day. The implied volatity was 25.90, the open interest changed by 5 which increased total open position to 207

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 4.54, which was 0.22 higher than the previous day. The implied volatity was 28.20, the open interest changed by -36 which decreased total open position to 201

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 4.45, which was -0.37 lower than the previous day. The implied volatity was 32.57, the open interest changed by 75 which increased total open position to 238

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 4.69, which was -0.61 lower than the previous day. The implied volatity was 28.00, the open interest changed by 77 which increased total open position to 165

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 5.37, which was -1.5 lower than the previous day. The implied volatity was 31.68, the open interest changed by 71 which increased total open position to 86

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 6.86, which was 0 lower than the previous day. The implied volatity was 32.88, the open interest changed by 5 which increased total open position to 16

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 6.75, which was -6.46 lower than the previous day. The implied volatity was 33.57, the open interest changed by 10 which increased total open position to 11

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 13.21, which was -8.24 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 13.21, which was -8.24 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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