ASHOKLEY

Ashok Leyland Ltd

177.96 +0.91 (0.51%)

L: 175.58 H: 178.2

Back to Option Chain

Historical option data for ASHOKLEY
23 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 166 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
23 Dec	177.96	12.01 ₹ 60,050	1.87 9350.00	-	32 1,60,000	-9 -45,000	160 8,00,000
22 Dec	177.05	10.14 ₹ 50,700	2.11 10550.00	-	60 3,00,000	-17 -85,000	168 8,40,000
19 Dec	173.56	8.44 ₹ 42,200	3.32 16600.00	-	180 9,00,000	-16 -80,000	205 10,25,000
18 Dec	171.57	5.02 ₹ 25,100	2.28 11400.00	-	1,267 63,35,000	-212 -10,60,000	222 11,10,000
17 Dec	166.14	2.7 ₹ 13,500	-0.28 -1400.00	18.34	1,367 68,35,000	39 1,95,000	443 22,15,000
16 Dec	167.75	2.88 ₹ 14,400	0.05 250.00	13.59	1,523 76,15,000	-136 -6,80,000	407 20,35,000
15 Dec	166.82	2.72 ₹ 13,600	0.66 3300.00	15.48	2,659 1,32,95,000	303 15,15,000	555 27,75,000
12 Dec	163.86	2.05 ₹ 10,250	0.63 3150.00	18.31	649 32,45,000	-70 -3,50,000	252 12,60,000
11 Dec	160.33	1.4 ₹ 7,000	0.38 1900.00	21.70	283 14,15,000	-12 -60,000	322 16,10,000
10 Dec	158.01	1.02 ₹ 5,100	-0.35 -1750.00	23.33	177 8,85,000	105 5,25,000	335 16,75,000
9 Dec	159.58	1.32 ₹ 6,600	0 0.00	22.29	344 17,20,000	33 1,65,000	230 11,50,000
8 Dec	159.28	1.28 ₹ 6,400	-0.64 -3200.00	21.37	369 18,45,000	8 40,000	197 9,85,000
5 Dec	160.86	1.95 ₹ 9,750	0.01 50.00	21.27	62 3,10,000	-1 -5,000	189 9,45,000
4 Dec	160.21	1.89 ₹ 9,450	-0.51 -2550.00	21.30	153 7,65,000	12 60,000	190 9,50,000
3 Dec	162.71	2.34 ₹ 11,700	0.15 750.00	18.90	128 6,40,000	9 45,000	177 8,85,000
2 Dec	160.00	2.21 ₹ 11,050	0.28 1400.00	22.53	500 25,00,000	21 1,05,000	168 8,40,000
1 Dec	160.30	1.96 ₹ 9,800	0.6 3000.00	20.34	263 13,15,000	14 70,000	147 7,35,000
28 Nov	158.12	1.35 ₹ 6,750	-0.07 -350.00	19.25	116 5,80,000	-24 -1,20,000	131 6,55,000
27 Nov	159.75	1.43 ₹ 7,150	1.05 5250.00	18.35	340 17,00,000	119 5,95,000	154 7,70,000
26 Nov	148.95	0.39 ₹ 1,950	0.08 400.00	22.64	25 1,25,000	9 45,000	33 1,65,000
25 Nov	145.83	0.31 ₹ 1,550	-0.02 -100.00	25.32	64 3,20,000	20 1,00,000	25 1,25,000
24 Nov	144.59	0.33 ₹ 1,650	-0.09 -450.00	26.54	1 5,000	0 0	5 25,000
21 Nov	144.69	0.42 ₹ 2,100	0.02 100.00	26.53	3 15,000	2 10,000	5 25,000

20 Nov	146.24	0.4 ₹ 2,000	-3.1 -15500.00	23.84	5 25,000	3 15,000	3 15,000
19 Nov	145.46	3.5 ₹ 17,500	0 0.00	10.72	0 0	0 0	0 0
18 Nov	147.23	3.5 ₹ 17,500	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 166 expiring on 30DEC2025

Delta for 166 CE is -

Historical price for 166 CE is as follows

On 23 Dec ASHOKLEY was trading at 177.96. The strike last trading price was 12.01, which was 1.87 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 160

On 22 Dec ASHOKLEY was trading at 177.05. The strike last trading price was 10.14, which was 2.11 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 168

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 8.44, which was 3.32 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 205

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 5.02, which was 2.28 higher than the previous day. The implied volatity was -, the open interest changed by -212 which decreased total open position to 222

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 2.7, which was -0.28 lower than the previous day. The implied volatity was 18.34, the open interest changed by 39 which increased total open position to 443

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 2.88, which was 0.05 higher than the previous day. The implied volatity was 13.59, the open interest changed by -136 which decreased total open position to 407

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 2.72, which was 0.66 higher than the previous day. The implied volatity was 15.48, the open interest changed by 303 which increased total open position to 555

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 2.05, which was 0.63 higher than the previous day. The implied volatity was 18.31, the open interest changed by -70 which decreased total open position to 252

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 1.4, which was 0.38 higher than the previous day. The implied volatity was 21.70, the open interest changed by -12 which decreased total open position to 322

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 1.02, which was -0.35 lower than the previous day. The implied volatity was 23.33, the open interest changed by 105 which increased total open position to 335

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 1.32, which was 0 lower than the previous day. The implied volatity was 22.29, the open interest changed by 33 which increased total open position to 230

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 1.28, which was -0.64 lower than the previous day. The implied volatity was 21.37, the open interest changed by 8 which increased total open position to 197

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 1.95, which was 0.01 higher than the previous day. The implied volatity was 21.27, the open interest changed by -1 which decreased total open position to 189

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 1.89, which was -0.51 lower than the previous day. The implied volatity was 21.30, the open interest changed by 12 which increased total open position to 190

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 2.34, which was 0.15 higher than the previous day. The implied volatity was 18.90, the open interest changed by 9 which increased total open position to 177

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 2.21, which was 0.28 higher than the previous day. The implied volatity was 22.53, the open interest changed by 21 which increased total open position to 168

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 1.96, which was 0.6 higher than the previous day. The implied volatity was 20.34, the open interest changed by 14 which increased total open position to 147

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 1.35, which was -0.07 lower than the previous day. The implied volatity was 19.25, the open interest changed by -24 which decreased total open position to 131

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 1.43, which was 1.05 higher than the previous day. The implied volatity was 18.35, the open interest changed by 119 which increased total open position to 154

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 0.39, which was 0.08 higher than the previous day. The implied volatity was 22.64, the open interest changed by 9 which increased total open position to 33

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 0.31, which was -0.02 lower than the previous day. The implied volatity was 25.32, the open interest changed by 20 which increased total open position to 25

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 0.33, which was -0.09 lower than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 5

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 0.42, which was 0.02 higher than the previous day. The implied volatity was 26.53, the open interest changed by 2 which increased total open position to 5

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 0.4, which was -3.1 lower than the previous day. The implied volatity was 23.84, the open interest changed by 3 which increased total open position to 3

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 10.72, 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 3.5, 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 166 PE
Delta: -0.04 Vega: 0.02 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
23 Dec	177.96	0.12 ₹ 600	-0.17 -850.00	30.08	238 11,90,000	-34 -1,70,000	249 12,45,000
22 Dec	177.05	0.28 ₹ 1,400	-0.2 -1000.00	30.75	381 19,05,000	-27 -1,35,000	283 14,15,000
19 Dec	173.56	0.35 ₹ 1,750	-0.77 -3850.00	23.96	622 31,10,000	65 3,25,000	316 15,80,000
18 Dec	171.57	1.1 ₹ 5,500	-1.54 -7700.00	26.73	1,090 54,50,000	75 3,75,000	248 12,40,000
17 Dec	166.14	2.66 ₹ 13,300	-0.07 -350.00	24.31	632 31,60,000	-66 -3,30,000	169 8,45,000
16 Dec	167.75	2.89 ₹ 14,450	-0.31 -1550.00	28.99	898 44,90,000	83 4,15,000	242 12,10,000
15 Dec	166.82	3.25 ₹ 16,250	-3.38 -16900.00	28.41	321 16,05,000	150 7,50,000	162 8,10,000
12 Dec	163.86	6.63 ₹ 33,150	-0.89 -4450.00	-	0 0	0 0	12 60,000
11 Dec	160.33	6.63 ₹ 33,150	-0.89 -4450.00	25.92	3 15,000	0 0	12 60,000
10 Dec	158.01	7.52 ₹ 37,600	-0.18 -900.00	-	0 0	0 0	12 60,000
9 Dec	159.58	7.52 ₹ 37,600	-0.18 -900.00	-	0 0	0 0	0 0
8 Dec	159.28	7.52 ₹ 37,600	-0.18 -900.00	-	0 0	0 0	12 60,000
5 Dec	160.86	7.52 ₹ 37,600	-0.18 -900.00	-	0 0	0 0	0 0
4 Dec	160.21	7.52 ₹ 37,600	-0.18 -900.00	-	0 0	0 0	0 0
3 Dec	162.71	7.52 ₹ 37,600	-0.18 -900.00	35.59	9 45,000	1 5,000	13 65,000
2 Dec	160.00	7.7 ₹ 38,500	-2.76 -13800.00	28.89	34 1,70,000	9 45,000	11 55,000
1 Dec	160.30	10.46 ₹ 52,300	-11.18 -55900.00	-	0 0	0 0	0 0
28 Nov	158.12	10.46 ₹ 52,300	-11.18 -55900.00	35.97	3 15,000	1 5,000	3 15,000
27 Nov	159.75	21.64 ₹ 1,08,200	-2.66 -13300.00	-	0 0	0 0	0 0
26 Nov	148.95	21.64 ₹ 1,08,200	-2.66 -13300.00	-	0 0	0 0	0 0
25 Nov	145.83	21.64 ₹ 1,08,200	-2.66 -13300.00	-	0 0	0 0	0 0
24 Nov	144.59	21.64 ₹ 1,08,200	-2.66 -13300.00	-	0 0	2 10,000	0 0
21 Nov	144.69	21.64 ₹ 1,08,200	-2.66 -13300.00	41.90	7 35,000	3 15,000	3 15,000
20 Nov	146.24	24.3 ₹ 1,21,500	0 0.00	-	0 0	0 0	0 0
19 Nov	145.46	24.3 ₹ 1,21,500	0 0.00	-	0 0	0 0	0 0
18 Nov	147.23	24.3 ₹ 1,21,500	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 166 expiring on 30DEC2025

Delta for 166 PE is -0.04

Historical price for 166 PE is as follows

On 23 Dec ASHOKLEY was trading at 177.96. The strike last trading price was 0.12, which was -0.17 lower than the previous day. The implied volatity was 30.08, the open interest changed by -34 which decreased total open position to 249

On 22 Dec ASHOKLEY was trading at 177.05. The strike last trading price was 0.28, which was -0.2 lower than the previous day. The implied volatity was 30.75, the open interest changed by -27 which decreased total open position to 283

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 0.35, which was -0.77 lower than the previous day. The implied volatity was 23.96, the open interest changed by 65 which increased total open position to 316

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 1.1, which was -1.54 lower than the previous day. The implied volatity was 26.73, the open interest changed by 75 which increased total open position to 248

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 2.66, which was -0.07 lower than the previous day. The implied volatity was 24.31, the open interest changed by -66 which decreased total open position to 169

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 2.89, which was -0.31 lower than the previous day. The implied volatity was 28.99, the open interest changed by 83 which increased total open position to 242

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 3.25, which was -3.38 lower than the previous day. The implied volatity was 28.41, the open interest changed by 150 which increased total open position to 162

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 6.63, which was -0.89 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 6.63, which was -0.89 lower than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 12

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 7.52, which was -0.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 7.52, which was -0.18 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 7.52, which was -0.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 7.52, which was -0.18 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 7.52, which was -0.18 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 7.52, which was -0.18 lower than the previous day. The implied volatity was 35.59, the open interest changed by 1 which increased total open position to 13

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 7.7, which was -2.76 lower than the previous day. The implied volatity was 28.89, the open interest changed by 9 which increased total open position to 11

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 10.46, which was -11.18 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 10.46, which was -11.18 lower than the previous day. The implied volatity was 35.97, the open interest changed by 1 which increased total open position to 3

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 21.64, which was -2.66 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 21.64, which was -2.66 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 21.64, which was -2.66 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 21.64, which was -2.66 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 21.64, which was -2.66 lower than the previous day. The implied volatity was 41.90, the open interest changed by 3 which increased total open position to 3

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 24.3, 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 24.3, 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 24.3, 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