ASHOKLEY

Ashok Leyland Ltd

187.01 -0.75 (-0.40%)

L: 183.34 H: 189.65

Back to Option Chain

Historical option data for ASHOKLEY
12 Jan 2026 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 27-JAN-2026 166 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	187.01	20.09 ₹ 1,00,450	3.95 19750.00	-	0 0	0 0	3 15,000
9 Jan	187.76	20.09 ₹ 1,00,450	3.95 19750.00	-	0 0	0 0	3 15,000
8 Jan	184.52	20.09 ₹ 1,00,450	3.95 19750.00	-	1 5,000	0 0	3 15,000
7 Jan	186.12	16.14 ₹ 80,700	4.75 23750.00	-	0 0	0 0	3 15,000
6 Jan	186.15	16.14 ₹ 80,700	4.75 23750.00	-	0 0	0 0	3 15,000

5 Jan	187.76	16.14 ₹ 80,700	4.75 23750.00	-	0 0	0 0	3 15,000
2 Jan	188.78	16.14 ₹ 80,700	4.75 23750.00	-	0 0	0 0	3 15,000
1 Jan	184.88	16.14 ₹ 80,700	4.75 23750.00	-	4 20,000	1 5,000	3 15,000
31 Dec	179.19	11.39 ₹ 56,950	6.39 31950.00	-	0 0	-2 -10,000	0 0
30 Dec	178.63	11.39 ₹ 56,950	6.39 31950.00	-	6 30,000	-1 -5,000	3 15,000
29 Dec	174.92	5 ₹ 25,000	0.05 250.00	-	0 0	0 0	4 20,000
26 Dec	174.68	5 ₹ 25,000	0.05 250.00	-	0 0	0 0	4 20,000
24 Dec	175.31	5 ₹ 25,000	0.05 250.00	-	0 0	0 0	4 20,000
23 Dec	177.96	5 ₹ 25,000	0.05 250.00	-	0 0	0 0	0 0
22 Dec	177.05	5 ₹ 25,000	0.05 250.00	-	0 0	0 0	4 20,000
19 Dec	173.56	5 ₹ 25,000	0.05 250.00	-	0 0	0 0	4 20,000
18 Dec	171.57	5 ₹ 25,000	0.05 250.00	-	4 20,000	3 15,000	4 20,000
17 Dec	166.14	4.95 ₹ 24,750	0 0.00	17.40	1 5,000	0 0	0 0
16 Dec	167.75	4.95 ₹ 24,750	1.9 9500.00	13.88	2 10,000	1 5,000	1 5,000
15 Dec	166.82	3.05 ₹ 15,250	-0.27 -1350.00	-	0 0	0 0	0 0
12 Dec	163.86	3.05 ₹ 15,250	-0.27 -1350.00	-	0 0	0 0	0 0
11 Dec	160.33	3.05 ₹ 15,250	-0.27 -1350.00	-	0 0	0 0	0 0
10 Dec	158.01	3.05 ₹ 15,250	-0.27 -1350.00	-	0 0	0 0	0 0
9 Dec	159.58	3.05 ₹ 15,250	-0.27 -1350.00	-	0 0	0 0	0 0
8 Dec	159.28	3.05 ₹ 15,250	-0.27 -1350.00	-	0 0	0 0	0 0
5 Dec	160.86	3.05 ₹ 15,250	-0.27 -1350.00	17.48	1 5,000	0 0	1 5,000
4 Dec	160.21	3.32 ₹ 16,600	2.31 11550.00	19.05	2 10,000	-1 -5,000	2 10,000
3 Dec	162.71	1.01 ₹ 5,050	-1.74 -8700.00	-	0 0	0 0	0 0
2 Dec	160.00	1.01 ₹ 5,050	-1.74 -8700.00	-	0 0	0 0	0 0
1 Dec	160.30	1.01 ₹ 5,050	-1.74 -8700.00	-	0 0	0 0	0 0
28 Nov	158.12	1.01 ₹ 5,050	-1.74 -8700.00	-	0 0	0 0	0 0
27 Nov	159.75	1.01 ₹ 5,050	-1.74 -8700.00	-	0 0	0 0	0 0
20 Nov	146.24	1.01 ₹ 5,050	-1.74 -8700.00	21.95	3 15,000	1 5,000	1 5,000
19 Nov	145.46	2.75 ₹ 13,750	0 0.00	8.25	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 166 expiring on 27JAN2026

Delta for 166 CE is -

Historical price for 166 CE is as follows

On 12 Jan ASHOKLEY was trading at 187.01. The strike last trading price was 20.09, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 20.09, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 20.09, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 16.14, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 16.14, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 16.14, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 16.14, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 16.14, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 31 Dec ASHOKLEY was trading at 179.19. The strike last trading price was 11.39, which was 6.39 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 30 Dec ASHOKLEY was trading at 178.63. The strike last trading price was 11.39, which was 6.39 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 29 Dec ASHOKLEY was trading at 174.92. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 26 Dec ASHOKLEY was trading at 174.68. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 24 Dec ASHOKLEY was trading at 175.31. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 23 Dec ASHOKLEY was trading at 177.96. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec ASHOKLEY was trading at 177.05. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 17.40, the open interest changed by 0 which decreased total open position to 0

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 4.95, which was 1.9 higher than the previous day. The implied volatity was 13.88, the open interest changed by 1 which increased total open position to 1

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 3.05, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 3.05, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 3.05, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 3.05, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 3.05, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 3.05, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 3.05, which was -0.27 lower than the previous day. The implied volatity was 17.48, the open interest changed by 0 which decreased total open position to 1

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 3.32, which was 2.31 higher than the previous day. The implied volatity was 19.05, the open interest changed by -1 which decreased total open position to 2

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 1.01, which was -1.74 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 1.01, which was -1.74 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 1.01, which was -1.74 lower than the previous day. The implied volatity was -, 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 1.01, which was -1.74 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 1.01, which was -1.74 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 1.01, which was -1.74 lower than the previous day. The implied volatity was 21.95, the open interest changed by 1 which increased total open position to 1

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 8.25, the open interest changed by 0 which decreased total open position to 0

ASHOKLEY 27JAN2026 166 PE
Delta: -0.04 Vega: 0.04 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Jan	187.01	0.26 ₹ 1,300	-0.03 -150.00	36.67	64 3,20,000	-8 -40,000	40 2,00,000
9 Jan	187.76	0.3 ₹ 1,500	0.01 50.00	35.80	27 1,35,000	-9 -45,000	47 2,35,000
8 Jan	184.52	0.29 ₹ 1,450	-0.08 -400.00	-	0 0	0 0	56 2,80,000
7 Jan	186.12	0.29 ₹ 1,450	-0.08 -400.00	31.70	17 85,000	-2 -10,000	56 2,80,000
6 Jan	186.15	0.37 ₹ 1,850	-0.01 -50.00	32.75	19 95,000	4 20,000	59 2,95,000
5 Jan	187.76	0.38 ₹ 1,900	0 0.00	33.88	85 4,25,000	0 0	56 2,80,000
2 Jan	188.78	0.38 ₹ 1,900	-0.31 -1550.00	32.10	87 4,35,000	-14 -70,000	55 2,75,000
1 Jan	184.88	0.67 ₹ 3,350	-0.64 -3200.00	32.83	140 7,00,000	3 15,000	69 3,45,000
31 Dec	179.19	1.31 ₹ 6,550	-0.26 -1300.00	31.54	48 2,40,000	3 15,000	67 3,35,000
30 Dec	178.63	1.58 ₹ 7,900	-0.94 -4700.00	33.31	39 1,95,000	3 15,000	65 3,25,000
29 Dec	174.92	2.52 ₹ 12,600	0.22 1100.00	34.46	20 1,00,000	2 10,000	61 3,05,000
26 Dec	174.68	2.3 ₹ 11,500	0.01 50.00	30.03	17 85,000	-3 -15,000	55 2,75,000
24 Dec	175.31	2.29 ₹ 11,450	0.1 500.00	30.21	37 1,85,000	11 55,000	58 2,90,000
23 Dec	177.96	2.19 ₹ 10,950	-1.01 -5050.00	-	0 0	22 1,10,000	0 0
22 Dec	177.05	2.19 ₹ 10,950	-1.01 -5050.00	31.15	34 1,70,000	20 1,00,000	45 2,25,000
19 Dec	173.56	3.2 ₹ 16,000	-0.77 -3850.00	32.19	9 45,000	5 25,000	24 1,20,000
18 Dec	171.57	3.97 ₹ 19,850	-1.53 -7650.00	31.65	16 80,000	15 75,000	18 90,000
17 Dec	166.14	5.5 ₹ 27,500	-20.6 -103000.00	-	0 0	0 0	3 15,000
16 Dec	167.75	5.5 ₹ 27,500	-20.6 -103000.00	31.10	5 25,000	3 15,000	3 15,000
15 Dec	166.82	26.1 ₹ 1,30,500	0 0.00	1.50	0 0	0 0	0 0
12 Dec	163.86	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
11 Dec	160.33	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
10 Dec	158.01	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
9 Dec	159.58	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
8 Dec	159.28	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
5 Dec	160.86	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
4 Dec	160.21	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
3 Dec	162.71	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
2 Dec	160.00	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
1 Dec	160.30	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
28 Nov	158.12	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
27 Nov	159.75	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
20 Nov	146.24	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0
19 Nov	145.46	26.1 ₹ 1,30,500	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 166 expiring on 27JAN2026

Delta for 166 PE is -0.04

Historical price for 166 PE is as follows

On 12 Jan ASHOKLEY was trading at 187.01. The strike last trading price was 0.26, which was -0.03 lower than the previous day. The implied volatity was 36.67, the open interest changed by -8 which decreased total open position to 40

On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 0.3, which was 0.01 higher than the previous day. The implied volatity was 35.80, the open interest changed by -9 which decreased total open position to 47

On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 0.29, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 0.29, which was -0.08 lower than the previous day. The implied volatity was 31.70, the open interest changed by -2 which decreased total open position to 56

On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 0.37, which was -0.01 lower than the previous day. The implied volatity was 32.75, the open interest changed by 4 which increased total open position to 59

On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 0.38, which was 0 lower than the previous day. The implied volatity was 33.88, the open interest changed by 0 which decreased total open position to 56

On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 0.38, which was -0.31 lower than the previous day. The implied volatity was 32.10, the open interest changed by -14 which decreased total open position to 55

On 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 0.67, which was -0.64 lower than the previous day. The implied volatity was 32.83, the open interest changed by 3 which increased total open position to 69

On 31 Dec ASHOKLEY was trading at 179.19. The strike last trading price was 1.31, which was -0.26 lower than the previous day. The implied volatity was 31.54, the open interest changed by 3 which increased total open position to 67

On 30 Dec ASHOKLEY was trading at 178.63. The strike last trading price was 1.58, which was -0.94 lower than the previous day. The implied volatity was 33.31, the open interest changed by 3 which increased total open position to 65

On 29 Dec ASHOKLEY was trading at 174.92. The strike last trading price was 2.52, which was 0.22 higher than the previous day. The implied volatity was 34.46, the open interest changed by 2 which increased total open position to 61

On 26 Dec ASHOKLEY was trading at 174.68. The strike last trading price was 2.3, which was 0.01 higher than the previous day. The implied volatity was 30.03, the open interest changed by -3 which decreased total open position to 55

On 24 Dec ASHOKLEY was trading at 175.31. The strike last trading price was 2.29, which was 0.1 higher than the previous day. The implied volatity was 30.21, the open interest changed by 11 which increased total open position to 58

On 23 Dec ASHOKLEY was trading at 177.96. The strike last trading price was 2.19, which was -1.01 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 22 Dec ASHOKLEY was trading at 177.05. The strike last trading price was 2.19, which was -1.01 lower than the previous day. The implied volatity was 31.15, the open interest changed by 20 which increased total open position to 45

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 3.2, which was -0.77 lower than the previous day. The implied volatity was 32.19, the open interest changed by 5 which increased total open position to 24

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 3.97, which was -1.53 lower than the previous day. The implied volatity was 31.65, the open interest changed by 15 which increased total open position to 18

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 5.5, which was -20.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 5.5, which was -20.6 lower than the previous day. The implied volatity was 31.10, the open interest changed by 3 which increased total open position to 3

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 26.1, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 26.1, 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 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 26.1, 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 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 26.1, 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 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 26.1, 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 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 26.1, 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 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 26.1, 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 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 26.1, 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 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 26.1, 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 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 26.1, 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 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 26.1, 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 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 26.1, 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 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 26.1, 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 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 26.1, 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 26.1, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD