ASHOKLEY

Ashok Leyland Ltd

171.57 +5.43 (3.27%)

L: 165.63 H: 172.05

Back to Option Chain

Historical option data for ASHOKLEY
18 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 162 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	171.57	8.26 ₹ 41,300	3.05 15250.00	-	103 5,15,000	-28 -1,40,000	293 14,65,000
17 Dec	166.14	5.2 ₹ 26,000	-0.24 -1200.00	15.91	62 3,10,000	6 30,000	325 16,25,000
16 Dec	167.75	5.28 ₹ 26,400	0.18 900.00	-	131 6,55,000	-50 -2,50,000	318 15,90,000
15 Dec	166.82	4.98 ₹ 24,900	1.04 5200.00	-	520 26,00,000	-129 -6,45,000	385 19,25,000
12 Dec	163.86	3.88 ₹ 19,400	1.16 5800.00	16.17	2,532 1,26,60,000	-153 -7,65,000	515 25,75,000
11 Dec	160.33	2.69 ₹ 13,450	0.71 3550.00	20.71	934 46,70,000	-63 -3,15,000	672 33,60,000
10 Dec	158.01	1.97 ₹ 9,850	-0.47 -2350.00	22.51	484 24,20,000	-1 -5,000	734 36,70,000
9 Dec	159.58	2.4 ₹ 12,000	0.01 50.00	20.90	1,140 57,00,000	-130 -6,50,000	742 37,10,000
8 Dec	159.28	2.3 ₹ 11,500	-1.05 -5250.00	19.65	2,059 1,02,95,000	364 18,20,000	874 43,70,000
5 Dec	160.86	3.37 ₹ 16,850	0.12 600.00	20.26	700 35,00,000	-1 -5,000	509 25,45,000
4 Dec	160.21	3.21 ₹ 16,050	-0.69 -3450.00	20.06	1,440 72,00,000	-250 -12,50,000	509 25,45,000
3 Dec	162.71	3.84 ₹ 19,200	0.3 1500.00	16.62	2,122 1,06,10,000	343 17,15,000	759 37,95,000
2 Dec	160.00	3.62 ₹ 18,100	0.38 1900.00	21.69	2,597 1,29,85,000	129 6,45,000	421 21,05,000
1 Dec	160.30	3.23 ₹ 16,150	0.92 4600.00	18.76	1,008 50,40,000	54 2,70,000	292 14,60,000

28 Nov	158.12	2.3 ₹ 11,500	-0.1 -500.00	17.71	646 32,30,000	19 95,000	238 11,90,000
27 Nov	159.75	2.44 ₹ 12,200	1.72 8600.00	16.72	1,065 53,25,000	175 8,75,000	220 11,00,000
26 Nov	148.95	0.76 ₹ 3,800	0.23 1150.00	22.25	65 3,25,000	15 75,000	45 2,25,000
25 Nov	145.83	0.53 ₹ 2,650	0.07 350.00	24.39	38 1,90,000	14 70,000	31 1,55,000
24 Nov	144.59	0.44 ₹ 2,200	-0.08 -400.00	24.08	13 65,000	0 0	15 75,000
21 Nov	144.69	0.52 ₹ 2,600	-0.22 -1100.00	23.89	16 80,000	-5 -25,000	15 75,000
20 Nov	146.24	0.76 ₹ 3,800	0.14 700.00	23.27	13 65,000	3 15,000	11 55,000
19 Nov	145.46	0.62 ₹ 3,100	-3.73 -18650.00	23.28	13 65,000	7 35,000	7 35,000
18 Nov	147.23	4.35 ₹ 21,750	0 0.00	7.82	0 0	0 0	0 0
17 Nov	148.45	4.35 ₹ 21,750	0 0.00	6.79	0 0	0 0	0 0
14 Nov	148.26	4.35 ₹ 21,750	0 0.00	-	0 0	0 0	0 0
13 Nov	150.41	4.35 ₹ 21,750	0 0.00	5.51	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 162 expiring on 30DEC2025

Delta for 162 CE is -

Historical price for 162 CE is as follows

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 8.26, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 293

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 5.2, which was -0.24 lower than the previous day. The implied volatity was 15.91, the open interest changed by 6 which increased total open position to 325

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 5.28, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 318

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 4.98, which was 1.04 higher than the previous day. The implied volatity was -, the open interest changed by -129 which decreased total open position to 385

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 3.88, which was 1.16 higher than the previous day. The implied volatity was 16.17, the open interest changed by -153 which decreased total open position to 515

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 2.69, which was 0.71 higher than the previous day. The implied volatity was 20.71, the open interest changed by -63 which decreased total open position to 672

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 1.97, which was -0.47 lower than the previous day. The implied volatity was 22.51, the open interest changed by -1 which decreased total open position to 734

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 2.4, which was 0.01 higher than the previous day. The implied volatity was 20.90, the open interest changed by -130 which decreased total open position to 742

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 2.3, which was -1.05 lower than the previous day. The implied volatity was 19.65, the open interest changed by 364 which increased total open position to 874

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 3.37, which was 0.12 higher than the previous day. The implied volatity was 20.26, the open interest changed by -1 which decreased total open position to 509

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 3.21, which was -0.69 lower than the previous day. The implied volatity was 20.06, the open interest changed by -250 which decreased total open position to 509

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 3.84, which was 0.3 higher than the previous day. The implied volatity was 16.62, the open interest changed by 343 which increased total open position to 759

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 3.62, which was 0.38 higher than the previous day. The implied volatity was 21.69, the open interest changed by 129 which increased total open position to 421

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 3.23, which was 0.92 higher than the previous day. The implied volatity was 18.76, the open interest changed by 54 which increased total open position to 292

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 2.3, which was -0.1 lower than the previous day. The implied volatity was 17.71, the open interest changed by 19 which increased total open position to 238

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 2.44, which was 1.72 higher than the previous day. The implied volatity was 16.72, the open interest changed by 175 which increased total open position to 220

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 0.76, which was 0.23 higher than the previous day. The implied volatity was 22.25, the open interest changed by 15 which increased total open position to 45

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 0.53, which was 0.07 higher than the previous day. The implied volatity was 24.39, the open interest changed by 14 which increased total open position to 31

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 0.44, which was -0.08 lower than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 15

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 0.52, which was -0.22 lower than the previous day. The implied volatity was 23.89, the open interest changed by -5 which decreased total open position to 15

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 0.76, which was 0.14 higher than the previous day. The implied volatity was 23.27, the open interest changed by 3 which increased total open position to 11

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 0.62, which was -3.73 lower than the previous day. The implied volatity was 23.28, the open interest changed by 7 which increased total open position to 7

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 7.82, 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 4.35, which was 0 lower than the previous day. The implied volatity was 6.79, 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 4.35, 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 4.35, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0

ASHOKLEY 30DEC2025 162 PE
Delta: -0.11 Vega: 0.06 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	171.57	0.43 ₹ 2,150	-0.69 -3450.00	26.94	1,114 55,70,000	362 18,10,000	721 36,05,000
17 Dec	166.14	1.11 ₹ 5,550	-0.1 -500.00	23.43	339 16,95,000	30 1,50,000	360 18,00,000
16 Dec	167.75	1.35 ₹ 6,750	-0.2 -1000.00	27.60	412 20,60,000	15 75,000	330 16,50,000
15 Dec	166.82	1.54 ₹ 7,700	-0.89 -4450.00	26.70	624 31,20,000	1 5,000	314 15,70,000
12 Dec	163.86	2.41 ₹ 12,050	-1.51 -7550.00	24.83	853 42,65,000	81 4,05,000	314 15,70,000
11 Dec	160.33	3.95 ₹ 19,750	-1.61 -8050.00	24.49	96 4,80,000	15 75,000	231 11,55,000
10 Dec	158.01	5.56 ₹ 27,800	0.39 1950.00	24.85	84 4,20,000	-15 -75,000	217 10,85,000
9 Dec	159.58	5.13 ₹ 25,650	-0.58 -2900.00	27.35	303 15,15,000	-170 -8,50,000	233 11,65,000
8 Dec	159.28	5.9 ₹ 29,500	1.46 7300.00	31.85	627 31,35,000	163 8,15,000	406 20,30,000
5 Dec	160.86	4.39 ₹ 21,950	-0.73 -3650.00	25.95	105 5,25,000	9 45,000	244 12,20,000
4 Dec	160.21	5.13 ₹ 25,650	0.32 1600.00	28.67	372 18,60,000	-115 -5,75,000	238 11,90,000
3 Dec	162.71	5 ₹ 25,000	-0.42 -2100.00	33.12	541 27,05,000	180 9,00,000	353 17,65,000
2 Dec	160.00	5.28 ₹ 26,400	-0.6 -3000.00	28.45	917 45,85,000	160 8,00,000	171 8,55,000
1 Dec	160.30	5.95 ₹ 29,750	-1.45 -7250.00	32.08	31 1,55,000	10 50,000	11 55,000
28 Nov	158.12	7.4 ₹ 37,000	-13.85 -69250.00	32.77	1 5,000	0 0	0 0
27 Nov	159.75	21.25 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
26 Nov	148.95	21.25 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
25 Nov	145.83	21.25 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
24 Nov	144.59	21.25 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
21 Nov	144.69	21.25 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
20 Nov	146.24	21.25 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
19 Nov	145.46	21.25 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
18 Nov	147.23	21.25 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
17 Nov	148.45	21.25 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
14 Nov	148.26	21.25 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0
13 Nov	150.41	21.25 ₹ 1,06,250	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 162 expiring on 30DEC2025

Delta for 162 PE is -0.11

Historical price for 162 PE is as follows

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 0.43, which was -0.69 lower than the previous day. The implied volatity was 26.94, the open interest changed by 362 which increased total open position to 721

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 1.11, which was -0.1 lower than the previous day. The implied volatity was 23.43, the open interest changed by 30 which increased total open position to 360

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 27.60, the open interest changed by 15 which increased total open position to 330

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 1.54, which was -0.89 lower than the previous day. The implied volatity was 26.70, the open interest changed by 1 which increased total open position to 314

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 2.41, which was -1.51 lower than the previous day. The implied volatity was 24.83, the open interest changed by 81 which increased total open position to 314

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 3.95, which was -1.61 lower than the previous day. The implied volatity was 24.49, the open interest changed by 15 which increased total open position to 231

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 5.56, which was 0.39 higher than the previous day. The implied volatity was 24.85, the open interest changed by -15 which decreased total open position to 217

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 5.13, which was -0.58 lower than the previous day. The implied volatity was 27.35, the open interest changed by -170 which decreased total open position to 233

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 5.9, which was 1.46 higher than the previous day. The implied volatity was 31.85, the open interest changed by 163 which increased total open position to 406

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 4.39, which was -0.73 lower than the previous day. The implied volatity was 25.95, the open interest changed by 9 which increased total open position to 244

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 5.13, which was 0.32 higher than the previous day. The implied volatity was 28.67, the open interest changed by -115 which decreased total open position to 238

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 5, which was -0.42 lower than the previous day. The implied volatity was 33.12, the open interest changed by 180 which increased total open position to 353

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 5.28, which was -0.6 lower than the previous day. The implied volatity was 28.45, the open interest changed by 160 which increased total open position to 171

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 5.95, which was -1.45 lower than the previous day. The implied volatity was 32.08, the open interest changed by 10 which increased total open position to 11

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 7.4, which was -13.85 lower than the previous day. The implied volatity was 32.77, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 21.25, 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 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 21.25, 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 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 21.25, 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 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 21.25, 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 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 21.25, 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 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 21.25, 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 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 21.25, 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 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 21.25, 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 21.25, 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 21.25, 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 21.25, 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