ASHOKLEY

Ashok Leyland Ltd

173.56 +1.99 (1.16%)

L: 170.7 H: 174.58

Back to Option Chain

Historical option data for ASHOKLEY
19 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 163 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	173.56	10.85 ₹ 54,250	3.42 17100.00	-	51 2,55,000	-17 -85,000	290 14,50,000
18 Dec	171.57	7.43 ₹ 37,150	2.94 14700.00	-	122 6,10,000	-28 -1,40,000	308 15,40,000
17 Dec	166.14	4.5 ₹ 22,500	-0.34 -1700.00	16.97	181 9,05,000	6 30,000	336 16,80,000
16 Dec	167.75	4.59 ₹ 22,950	0.11 550.00	-	227 11,35,000	-58 -2,90,000	329 16,45,000
15 Dec	166.82	4.35 ₹ 21,750	0.94 4700.00	10.22	1,230 61,50,000	-263 -13,15,000	387 19,35,000
12 Dec	163.86	3.34 ₹ 16,700	1.06 5300.00	16.84	2,657 1,32,85,000	46 2,30,000	650 32,50,000
11 Dec	160.33	2.32 ₹ 11,600	0.63 3150.00	21.10	789 39,45,000	-103 -5,15,000	604 30,20,000
10 Dec	158.01	1.68 ₹ 8,400	-0.41 -2050.00	22.71	311 15,55,000	-7 -35,000	708 35,40,000
9 Dec	159.58	2.08 ₹ 10,400	0 0.00	21.30	1,241 62,05,000	-100 -5,00,000	731 36,55,000
8 Dec	159.28	2 ₹ 10,000	-0.95 -4750.00	20.16	1,916 95,80,000	87 4,35,000	835 41,75,000
5 Dec	160.86	2.91 ₹ 14,550	0.02 100.00	20.34	748 37,40,000	-62 -3,10,000	752 37,60,000
4 Dec	160.21	2.82 ₹ 14,100	-0.65 -3250.00	20.37	1,001 50,05,000	31 1,55,000	817 40,85,000
3 Dec	162.71	3.4 ₹ 17,000	0.23 1150.00	17.26	2,324 1,16,20,000	-295 -14,75,000	789 39,45,000
2 Dec	160.00	3.2 ₹ 16,000	0.34 1700.00	21.83	7,166 3,58,30,000	887 44,35,000	1,064 53,20,000
1 Dec	160.30	2.84 ₹ 14,200	0.81 4050.00	19.08	383 19,15,000	32 1,60,000	175 8,75,000
28 Nov	158.12	2.03 ₹ 10,150	-0.08 -400.00	18.20	245 12,25,000	5 25,000	141 7,05,000

27 Nov	159.75	2.1 ₹ 10,500	1.49 7450.00	16.94	667 33,35,000	134 6,70,000	136 6,80,000
26 Nov	148.95	0.61 ₹ 3,050	-1.34 -6700.00	-	0 0	0 0	0 0
25 Nov	145.83	0.61 ₹ 3,050	-1.34 -6700.00	-	0 0	0 0	0 0
24 Nov	144.59	0.61 ₹ 3,050	-1.34 -6700.00	-	0 0	0 0	0 0
21 Nov	144.69	0.61 ₹ 3,050	-1.34 -6700.00	-	0 0	0 0	0 0
20 Nov	146.24	0.61 ₹ 3,050	-1.34 -6700.00	-	0 0	2 10,000	0 0
19 Nov	145.46	0.61 ₹ 3,050	-1.34 -6700.00	24.22	8 40,000	3 15,000	3 15,000
18 Nov	147.23	1.95 ₹ 9,750	0 0.00	-	0 0	0 0	0 0
17 Nov	148.45	1.95 ₹ 9,750	0 0.00	7.30	0 0	0 0	0 0
14 Nov	148.26	1.95 ₹ 9,750	0 0.00	7.49	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 163 expiring on 30DEC2025

Delta for 163 CE is -

Historical price for 163 CE is as follows

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 10.85, which was 3.42 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 290

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 7.43, which was 2.94 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 308

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 4.5, which was -0.34 lower than the previous day. The implied volatity was 16.97, the open interest changed by 6 which increased total open position to 336

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 4.59, which was 0.11 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 329

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 4.35, which was 0.94 higher than the previous day. The implied volatity was 10.22, the open interest changed by -263 which decreased total open position to 387

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 3.34, which was 1.06 higher than the previous day. The implied volatity was 16.84, the open interest changed by 46 which increased total open position to 650

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 2.32, which was 0.63 higher than the previous day. The implied volatity was 21.10, the open interest changed by -103 which decreased total open position to 604

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 1.68, which was -0.41 lower than the previous day. The implied volatity was 22.71, the open interest changed by -7 which decreased total open position to 708

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 2.08, which was 0 lower than the previous day. The implied volatity was 21.30, the open interest changed by -100 which decreased total open position to 731

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was 20.16, the open interest changed by 87 which increased total open position to 835

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 2.91, which was 0.02 higher than the previous day. The implied volatity was 20.34, the open interest changed by -62 which decreased total open position to 752

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 2.82, which was -0.65 lower than the previous day. The implied volatity was 20.37, the open interest changed by 31 which increased total open position to 817

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 3.4, which was 0.23 higher than the previous day. The implied volatity was 17.26, the open interest changed by -295 which decreased total open position to 789

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 3.2, which was 0.34 higher than the previous day. The implied volatity was 21.83, the open interest changed by 887 which increased total open position to 1064

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 2.84, which was 0.81 higher than the previous day. The implied volatity was 19.08, the open interest changed by 32 which increased total open position to 175

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 2.03, which was -0.08 lower than the previous day. The implied volatity was 18.20, the open interest changed by 5 which increased total open position to 141

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 2.1, which was 1.49 higher than the previous day. The implied volatity was 16.94, the open interest changed by 134 which increased total open position to 136

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 0.61, which was -1.34 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 0.61, which was -1.34 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 0.61, which was -1.34 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 0.61, which was -1.34 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 0.61, which was -1.34 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 0.61, which was -1.34 lower than the previous day. The implied volatity was 24.22, the open interest changed by 3 which increased total open position to 3

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 1.95, 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 1.95, which was 0 lower than the previous day. The implied volatity was 7.30, 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 1.95, which was 0 lower than the previous day. The implied volatity was 7.49, 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 163 PE
Delta: -0.07 Vega: 0.04 Theta: -0.04 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	173.56	0.24 ₹ 1,200	-0.3 -1500.00	27.32	557 27,85,000	-40 -2,00,000	343 17,15,000
18 Dec	171.57	0.55 ₹ 2,750	-0.87 -4350.00	26.83	818 40,90,000	68 3,40,000	370 18,50,000
17 Dec	166.14	1.42 ₹ 7,100	-0.15 -750.00	23.66	359 17,95,000	-2 -10,000	303 15,15,000
16 Dec	167.75	1.68 ₹ 8,400	-0.19 -950.00	28.05	576 28,80,000	-17 -85,000	307 15,35,000
15 Dec	166.82	1.89 ₹ 9,450	-0.98 -4900.00	27.05	825 41,25,000	65 3,25,000	326 16,30,000
12 Dec	163.86	2.83 ₹ 14,150	-1.65 -8250.00	24.87	910 45,50,000	179 8,95,000	261 13,05,000
11 Dec	160.33	4.46 ₹ 22,300	-1.77 -8850.00	24.14	12 60,000	-2 -10,000	82 4,10,000
10 Dec	158.01	6.23 ₹ 31,150	0.19 950.00	24.90	14 70,000	2 10,000	85 4,25,000
9 Dec	159.58	6.09 ₹ 30,450	-0.37 -1850.00	29.80	100 5,00,000	-29 -1,45,000	82 4,10,000
8 Dec	159.28	6.55 ₹ 32,750	1.41 7050.00	32.30	146 7,30,000	0 0	110 5,50,000
5 Dec	160.86	5 ₹ 25,000	-0.77 -3850.00	26.34	77 3,85,000	-18 -90,000	111 5,55,000
4 Dec	160.21	5.82 ₹ 29,100	0.35 1750.00	29.54	86 4,30,000	9 45,000	130 6,50,000
3 Dec	162.71	5.5 ₹ 27,500	-0.51 -2550.00	33.23	98 4,90,000	2 10,000	123 6,15,000
2 Dec	160.00	5.84 ₹ 29,200	-2.34 -11700.00	28.56	625 31,25,000	118 5,90,000	120 6,00,000
1 Dec	160.30	8.18 ₹ 40,900	-0.28 -1400.00	-	0 0	-3 -15,000	0 0
28 Nov	158.12	8.18 ₹ 40,900	-0.28 -1400.00	33.81	16 80,000	-2 -10,000	3 15,000
27 Nov	159.75	8.03 ₹ 40,150	-10.8 -54000.00	34.46	2 10,000	0 0	4 20,000
26 Nov	148.95	18.83 ₹ 94,150	-4.27 -21350.00	-	0 0	0 0	0 0
25 Nov	145.83	18.83 ₹ 94,150	-4.27 -21350.00	-	0 0	0 0	0 0
24 Nov	144.59	18.83 ₹ 94,150	-4.27 -21350.00	-	0 0	4 20,000	0 0
21 Nov	144.69	18.83 ₹ 94,150	-4.27 -21350.00	39.33	12 60,000	5 25,000	5 25,000
20 Nov	146.24	23.1 ₹ 1,15,500	0 0.00	-	0 0	0 0	0 0
19 Nov	145.46	23.1 ₹ 1,15,500	0 0.00	-	0 0	0 0	0 0
18 Nov	147.23	23.1 ₹ 1,15,500	0 0.00	-	0 0	0 0	0 0
17 Nov	148.45	23.1 ₹ 1,15,500	0 0.00	-	0 0	0 0	0 0
14 Nov	148.26	23.1 ₹ 1,15,500	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 163 expiring on 30DEC2025

Delta for 163 PE is -0.07

Historical price for 163 PE is as follows

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 0.24, which was -0.3 lower than the previous day. The implied volatity was 27.32, the open interest changed by -40 which decreased total open position to 343

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 0.55, which was -0.87 lower than the previous day. The implied volatity was 26.83, the open interest changed by 68 which increased total open position to 370

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 1.42, which was -0.15 lower than the previous day. The implied volatity was 23.66, the open interest changed by -2 which decreased total open position to 303

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 1.68, which was -0.19 lower than the previous day. The implied volatity was 28.05, the open interest changed by -17 which decreased total open position to 307

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 1.89, which was -0.98 lower than the previous day. The implied volatity was 27.05, the open interest changed by 65 which increased total open position to 326

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 2.83, which was -1.65 lower than the previous day. The implied volatity was 24.87, the open interest changed by 179 which increased total open position to 261

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 4.46, which was -1.77 lower than the previous day. The implied volatity was 24.14, the open interest changed by -2 which decreased total open position to 82

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 6.23, which was 0.19 higher than the previous day. The implied volatity was 24.90, the open interest changed by 2 which increased total open position to 85

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 6.09, which was -0.37 lower than the previous day. The implied volatity was 29.80, the open interest changed by -29 which decreased total open position to 82

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 6.55, which was 1.41 higher than the previous day. The implied volatity was 32.30, the open interest changed by 0 which decreased total open position to 110

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 5, which was -0.77 lower than the previous day. The implied volatity was 26.34, the open interest changed by -18 which decreased total open position to 111

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 5.82, which was 0.35 higher than the previous day. The implied volatity was 29.54, the open interest changed by 9 which increased total open position to 130

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 5.5, which was -0.51 lower than the previous day. The implied volatity was 33.23, the open interest changed by 2 which increased total open position to 123

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 5.84, which was -2.34 lower than the previous day. The implied volatity was 28.56, the open interest changed by 118 which increased total open position to 120

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 8.18, which was -0.28 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 8.18, which was -0.28 lower than the previous day. The implied volatity was 33.81, the open interest changed by -2 which decreased total open position to 3

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 8.03, which was -10.8 lower than the previous day. The implied volatity was 34.46, the open interest changed by 0 which decreased total open position to 4

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 18.83, which was -4.27 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 18.83, which was -4.27 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 18.83, which was -4.27 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 18.83, which was -4.27 lower than the previous day. The implied volatity was 39.33, the open interest changed by 5 which increased total open position to 5

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 23.1, 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 23.1, 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 23.1, 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 23.1, 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 23.1, 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