ASHOKLEY

Ashok Leyland Ltd

173.37 +1.80 (1.05%)

L: 170.7 H: 174.58

Back to Option Chain

Historical option data for ASHOKLEY
19 Dec 2025 02:36 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 164 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	173.15	7.88 ₹ 39,400	1.18 5900.00	-	68 3,40,000	-21 -1,05,000	198 9,90,000
18 Dec	171.57	6.65 ₹ 33,250	2.82 14100.00	-	177 8,85,000	-20 -1,00,000	220 11,00,000
17 Dec	166.14	3.8 ₹ 19,000	-0.24 -1200.00	17.19	375 18,75,000	-13 -65,000	240 12,00,000
16 Dec	167.75	3.91 ₹ 19,550	-0.01 -50.00	5.75	320 16,00,000	-66 -3,30,000	254 12,70,000
15 Dec	166.82	3.75 ₹ 18,750	0.85 4250.00	12.88	1,535 76,75,000	-137 -6,85,000	326 16,30,000
12 Dec	163.86	2.86 ₹ 14,300	0.9 4500.00	17.42	2,338 1,16,90,000	96 4,80,000	477 23,85,000
11 Dec	160.33	1.98 ₹ 9,900	0.53 2650.00	21.37	153 7,65,000	-36 -1,80,000	381 19,05,000
10 Dec	158.01	1.43 ₹ 7,150	-0.4 -2000.00	22.94	178 8,90,000	1 5,000	416 20,80,000
9 Dec	159.58	1.8 ₹ 9,000	0.03 150.00	21.70	432 21,60,000	48 2,40,000	413 20,65,000
8 Dec	159.28	1.73 ₹ 8,650	-0.88 -4400.00	20.61	767 38,35,000	28 1,40,000	363 18,15,000
5 Dec	160.86	2.6 ₹ 13,000	0.08 400.00	20.90	532 26,60,000	-84 -4,20,000	335 16,75,000
4 Dec	160.21	2.48 ₹ 12,400	-0.61 -3050.00	20.73	451 22,55,000	13 65,000	423 21,15,000
3 Dec	162.71	3.02 ₹ 15,100	0.22 1100.00	17.93	741 37,05,000	4 20,000	410 20,50,000
2 Dec	160.00	2.88 ₹ 14,400	0.39 1950.00	22.33	2,709 1,35,45,000	199 9,95,000	414 20,70,000
1 Dec	160.30	2.51 ₹ 12,550	0.73 3650.00	19.50	228 11,40,000	32 1,60,000	215 10,75,000
28 Nov	158.12	1.8 ₹ 9,000	-0.06 -300.00	18.72	177 8,85,000	-9 -45,000	186 9,30,000
27 Nov	159.75	1.82 ₹ 9,100	1.32 6600.00	17.28	664 33,20,000	139 6,95,000	194 9,70,000
26 Nov	148.95	0.52 ₹ 2,600	0.12 600.00	22.13	76 3,80,000	7 35,000	56 2,80,000
25 Nov	145.83	0.4 ₹ 2,000	0.05 250.00	24.78	57 2,85,000	-1 -5,000	49 2,45,000
24 Nov	144.59	0.3 ₹ 1,500	-0.14 -700.00	23.96	25 1,25,000	9 45,000	49 2,45,000
21 Nov	144.69	0.44 ₹ 2,200	-0.11 -550.00	24.88	45 2,25,000	-18 -90,000	41 2,05,000
20 Nov	146.24	0.59 ₹ 2,950	0.11 550.00	23.71	46 2,30,000	1 5,000	59 2,95,000
19 Nov	145.46	0.5 ₹ 2,500	-0.25 -1250.00	23.96	78 3,90,000	11 55,000	58 2,90,000
18 Nov	147.23	0.75 ₹ 3,750	-0.05 -250.00	24.31	20 1,00,000	-5 -25,000	46 2,30,000
17 Nov	148.45	0.8 ₹ 4,000	-0.05 -250.00	22.40	57 2,85,000	-20 -1,00,000	49 2,45,000
14 Nov	148.26	0.85 ₹ 4,250	-0.41 -2050.00	22.56	31 1,55,000	2 10,000	69 3,45,000

13 Nov	150.41	1.24 ₹ 6,200	-2.66 -13300.00	22.41	89 4,45,000	63 3,15,000	63 3,15,000

For Ashok Leyland Ltd - strike price 164 expiring on 30DEC2025

Delta for 164 CE is -

Historical price for 164 CE is as follows

On 19 Dec ASHOKLEY was trading at 173.15. The strike last trading price was 7.88, which was 1.18 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 198

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 6.65, which was 2.82 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 220

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 3.8, which was -0.24 lower than the previous day. The implied volatity was 17.19, the open interest changed by -13 which decreased total open position to 240

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 3.91, which was -0.01 lower than the previous day. The implied volatity was 5.75, the open interest changed by -66 which decreased total open position to 254

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 3.75, which was 0.85 higher than the previous day. The implied volatity was 12.88, the open interest changed by -137 which decreased total open position to 326

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 2.86, which was 0.9 higher than the previous day. The implied volatity was 17.42, the open interest changed by 96 which increased total open position to 477

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 1.98, which was 0.53 higher than the previous day. The implied volatity was 21.37, the open interest changed by -36 which decreased total open position to 381

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 1.43, which was -0.4 lower than the previous day. The implied volatity was 22.94, the open interest changed by 1 which increased total open position to 416

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 1.8, which was 0.03 higher than the previous day. The implied volatity was 21.70, the open interest changed by 48 which increased total open position to 413

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 1.73, which was -0.88 lower than the previous day. The implied volatity was 20.61, the open interest changed by 28 which increased total open position to 363

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 2.6, which was 0.08 higher than the previous day. The implied volatity was 20.90, the open interest changed by -84 which decreased total open position to 335

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 2.48, which was -0.61 lower than the previous day. The implied volatity was 20.73, the open interest changed by 13 which increased total open position to 423

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 3.02, which was 0.22 higher than the previous day. The implied volatity was 17.93, the open interest changed by 4 which increased total open position to 410

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 2.88, which was 0.39 higher than the previous day. The implied volatity was 22.33, the open interest changed by 199 which increased total open position to 414

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 2.51, which was 0.73 higher than the previous day. The implied volatity was 19.50, the open interest changed by 32 which increased total open position to 215

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 1.8, which was -0.06 lower than the previous day. The implied volatity was 18.72, the open interest changed by -9 which decreased total open position to 186

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 1.82, which was 1.32 higher than the previous day. The implied volatity was 17.28, the open interest changed by 139 which increased total open position to 194

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 0.52, which was 0.12 higher than the previous day. The implied volatity was 22.13, the open interest changed by 7 which increased total open position to 56

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 24.78, the open interest changed by -1 which decreased total open position to 49

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 0.3, which was -0.14 lower than the previous day. The implied volatity was 23.96, the open interest changed by 9 which increased total open position to 49

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 0.44, which was -0.11 lower than the previous day. The implied volatity was 24.88, the open interest changed by -18 which decreased total open position to 41

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 0.59, which was 0.11 higher than the previous day. The implied volatity was 23.71, the open interest changed by 1 which increased total open position to 59

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 23.96, the open interest changed by 11 which increased total open position to 58

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 24.31, the open interest changed by -5 which decreased total open position to 46

On 17 Nov ASHOKLEY was trading at 148.45. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 22.40, the open interest changed by -20 which decreased total open position to 49

On 14 Nov ASHOKLEY was trading at 148.26. The strike last trading price was 0.85, which was -0.41 lower than the previous day. The implied volatity was 22.56, the open interest changed by 2 which increased total open position to 69

On 13 Nov ASHOKLEY was trading at 150.41. The strike last trading price was 1.24, which was -2.66 lower than the previous day. The implied volatity was 22.41, the open interest changed by 63 which increased total open position to 63

ASHOKLEY 30DEC2025 164 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	173.15	0.4 ₹ 2,000	-0.29 -1450.00	-	486 24,30,000	60 3,00,000	422 21,10,000
18 Dec	171.57	0.68 ₹ 3,400	-1.1 -5500.00	26.51	913 45,65,000	64 3,20,000	364 18,20,000
17 Dec	166.14	1.76 ₹ 8,800	-0.17 -850.00	23.70	316 15,80,000	-6 -30,000	302 15,10,000
16 Dec	167.75	2.05 ₹ 10,250	-0.22 -1100.00	28.46	355 17,75,000	12 60,000	308 15,40,000
15 Dec	166.82	2.25 ₹ 11,250	-1.11 -5550.00	27.12	715 35,75,000	27 1,35,000	300 15,00,000
12 Dec	163.86	3.31 ₹ 16,550	-1.85 -9250.00	25.02	1,088 54,40,000	255 12,75,000	280 14,00,000
11 Dec	160.33	5.16 ₹ 25,800	-1.82 -9100.00	24.81	4 20,000	0 0	25 1,25,000
10 Dec	158.01	6.98 ₹ 34,900	0.38 1900.00	25.28	3 15,000	0 0	27 1,35,000
9 Dec	159.58	6.6 ₹ 33,000	-0.8 -4000.00	29.04	42 2,10,000	-2 -10,000	26 1,30,000
8 Dec	159.28	7.4 ₹ 37,000	1.42 7100.00	33.87	29 1,45,000	-8 -40,000	29 1,45,000
5 Dec	160.86	6.14 ₹ 30,700	-0.46 -2300.00	-	0 0	0 0	0 0
4 Dec	160.21	6.14 ₹ 30,700	-0.46 -2300.00	-	0 0	-5 -25,000	0 0
3 Dec	162.71	6.14 ₹ 30,700	-0.46 -2300.00	33.97	47 2,35,000	-4 -20,000	38 1,90,000
2 Dec	160.00	6.52 ₹ 32,600	-0.08 -400.00	29.17	261 13,05,000	42 2,10,000	43 2,15,000
1 Dec	160.30	6.6 ₹ 33,000	-16.15 -80750.00	29.57	1 5,000	0 0	0 0
28 Nov	158.12	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0
27 Nov	159.75	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0
26 Nov	148.95	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0
25 Nov	145.83	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0
24 Nov	144.59	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0
21 Nov	144.69	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0
20 Nov	146.24	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0
19 Nov	145.46	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0
18 Nov	147.23	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0
17 Nov	148.45	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0
14 Nov	148.26	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0
13 Nov	150.41	22.75 ₹ 1,13,750	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 164 expiring on 30DEC2025

Delta for 164 PE is -

Historical price for 164 PE is as follows

On 19 Dec ASHOKLEY was trading at 173.15. The strike last trading price was 0.4, which was -0.29 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 422

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 0.68, which was -1.1 lower than the previous day. The implied volatity was 26.51, the open interest changed by 64 which increased total open position to 364

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 1.76, which was -0.17 lower than the previous day. The implied volatity was 23.70, the open interest changed by -6 which decreased total open position to 302

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 2.05, which was -0.22 lower than the previous day. The implied volatity was 28.46, the open interest changed by 12 which increased total open position to 308

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 2.25, which was -1.11 lower than the previous day. The implied volatity was 27.12, the open interest changed by 27 which increased total open position to 300

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 3.31, which was -1.85 lower than the previous day. The implied volatity was 25.02, the open interest changed by 255 which increased total open position to 280

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 5.16, which was -1.82 lower than the previous day. The implied volatity was 24.81, the open interest changed by 0 which decreased total open position to 25

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 6.98, which was 0.38 higher than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 27

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 6.6, which was -0.8 lower than the previous day. The implied volatity was 29.04, the open interest changed by -2 which decreased total open position to 26

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 7.4, which was 1.42 higher than the previous day. The implied volatity was 33.87, the open interest changed by -8 which decreased total open position to 29

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 6.14, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 6.14, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 6.14, which was -0.46 lower than the previous day. The implied volatity was 33.97, the open interest changed by -4 which decreased total open position to 38

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 6.52, which was -0.08 lower than the previous day. The implied volatity was 29.17, the open interest changed by 42 which increased total open position to 43

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 6.6, which was -16.15 lower than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 22.75, 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 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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 22.75, 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