ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
17 Apr 2026 04:10 PM IST
| ASHOKLEY 28-Apr-2026 (10d) 170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0
Theta: -0.19
Gamma: 0.03148
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 174.78 | 7.35 | -1.3399999999999999 | 36.78 | 477 | -35 | 987 | |||||||||
| 16 Apr | 176.73 | 8.69 | -0.0600000000000005 | 33.67 | 289 | -76 | 1,022 | |||||||||
| 15 Apr | 175.48 | 8.62 | 1.3299999999999992 | 39.06 | 504 | -61 | 1,101 | |||||||||
| 13 Apr | 172.06 | 7.3 | -3.6100000000000003 | 42.33 | 1,328 | 11 | 1,169 | |||||||||
| 10 Apr | 178.02 | 10.68 | 4.16 | 36.03 | 2,416 | -346 | 1,188 | |||||||||
| 9 Apr | 170.38 | 6.7 | -1.17 | 38.72 | 3,191 | -213 | 1,534 | |||||||||
| 8 Apr | 172.48 | 8 | 6.45 | 39.25 | 14,306 | -190 | 1,751 | |||||||||
| 7 Apr | 152.93 | 1.44 | 0.06 | 43.66 | 1,777 | 2 | 1,942 | |||||||||
| 6 Apr | 150.91 | 1.35 | 0.14 | 44.79 | 1,759 | 140 | 1,941 | |||||||||
| 2 Apr | 148.44 | 1.25 | -0.42 | 43.65 | 2,762 | 236 | 1,795 | |||||||||
| 1 Apr | 149.11 | 1.62 | -1.32 | 46.22 | 4,709 | 904 | 1,557 | |||||||||
| 30 Mar | 154.13 | 2.98 | -2.71 | 45.13 | 1,262 | 194 | 654 | |||||||||
| 27 Mar | 163.09 | 5.75 | -3.49 | 41.63 | 835 | 237 | 463 | |||||||||
| 25 Mar | 170.95 | 9.29 | 2.49 | 37.86 | 352 | -41 | 230 | |||||||||
| 24 Mar | 167.13 | 6.98 | 1.83 | 35.74 | 426 | 42 | 270 | |||||||||
| 23 Mar | 161.98 | 5.19 | -2.67 | 38.59 | 230 | 77 | 226 | |||||||||
| 20 Mar | 168.89 | 7.9 | 0.01 | 33.09 | 241 | 41 | 149 | |||||||||
| 19 Mar | 168.57 | 8.03 | -4.3 | 32.21 | 117 | 62 | 107 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 178.62 | 12.33 | 0.63 | 24.74 | 16 | 2 | 45 | |||||||||
| 17 Mar | 176.11 | 11.7 | 1.1 | 29.53 | 26 | 5 | 44 | |||||||||
| 16 Mar | 172.77 | 10.6 | 0.07 | 36.71 | 54 | 17 | 39 | |||||||||
| 13 Mar | 170.65 | 10.53 | -4.44 | 37.05 | 31 | 19 | 22 | |||||||||
| 12 Mar | 178.47 | 14.97 | -14.35 | 36.32 | 3 | 0 | 0 | |||||||||
| 11 Mar | 184.66 | 29.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 193.56 | 29.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 186.94 | 29.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 194.67 | 29.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 189.06 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 196.69 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 194.06 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Ashok Leyland Ltd - strike price 170 expiring on 28APR2026
Delta for 170 CE is 0.68
Historical price for 170 CE is as follows
On 17 Apr ASHOKLEY was trading at 174.78. The strike last trading price was 7.35, which was -1.3399999999999999 lower than the previous day. The implied volatity was 36.78, the open interest changed by -35 which decreased total open position to 987
On 16 Apr ASHOKLEY was trading at 176.73. The strike last trading price was 8.69, which was -0.0600000000000005 lower than the previous day. The implied volatity was 33.67, the open interest changed by -76 which decreased total open position to 1022
On 15 Apr ASHOKLEY was trading at 175.48. The strike last trading price was 8.62, which was 1.3299999999999992 higher than the previous day. The implied volatity was 39.06, the open interest changed by -61 which decreased total open position to 1101
On 13 Apr ASHOKLEY was trading at 172.06. The strike last trading price was 7.3, which was -3.6100000000000003 lower than the previous day. The implied volatity was 42.33, the open interest changed by 11 which increased total open position to 1169
On 10 Apr ASHOKLEY was trading at 178.02. The strike last trading price was 10.68, which was 4.16 higher than the previous day. The implied volatity was 36.03, the open interest changed by -346 which decreased total open position to 1188
On 9 Apr ASHOKLEY was trading at 170.38. The strike last trading price was 6.7, which was -1.17 lower than the previous day. The implied volatity was 38.72, the open interest changed by -213 which decreased total open position to 1534
On 8 Apr ASHOKLEY was trading at 172.48. The strike last trading price was 8, which was 6.45 higher than the previous day. The implied volatity was 39.25, the open interest changed by -190 which decreased total open position to 1751
On 7 Apr ASHOKLEY was trading at 152.93. The strike last trading price was 1.44, which was 0.06 higher than the previous day. The implied volatity was 43.66, the open interest changed by 2 which increased total open position to 1942
On 6 Apr ASHOKLEY was trading at 150.91. The strike last trading price was 1.35, which was 0.14 higher than the previous day. The implied volatity was 44.79, the open interest changed by 140 which increased total open position to 1941
On 2 Apr ASHOKLEY was trading at 148.44. The strike last trading price was 1.25, which was -0.42 lower than the previous day. The implied volatity was 43.65, the open interest changed by 236 which increased total open position to 1795
On 1 Apr ASHOKLEY was trading at 149.11. The strike last trading price was 1.62, which was -1.32 lower than the previous day. The implied volatity was 46.22, the open interest changed by 904 which increased total open position to 1557
On 30 Mar ASHOKLEY was trading at 154.13. The strike last trading price was 2.98, which was -2.71 lower than the previous day. The implied volatity was 45.13, the open interest changed by 194 which increased total open position to 654
On 27 Mar ASHOKLEY was trading at 163.09. The strike last trading price was 5.75, which was -3.49 lower than the previous day. The implied volatity was 41.63, the open interest changed by 237 which increased total open position to 463
On 25 Mar ASHOKLEY was trading at 170.95. The strike last trading price was 9.29, which was 2.49 higher than the previous day. The implied volatity was 37.86, the open interest changed by -41 which decreased total open position to 230
On 24 Mar ASHOKLEY was trading at 167.13. The strike last trading price was 6.98, which was 1.83 higher than the previous day. The implied volatity was 35.74, the open interest changed by 42 which increased total open position to 270
On 23 Mar ASHOKLEY was trading at 161.98. The strike last trading price was 5.19, which was -2.67 lower than the previous day. The implied volatity was 38.59, the open interest changed by 77 which increased total open position to 226
On 20 Mar ASHOKLEY was trading at 168.89. The strike last trading price was 7.9, which was 0.01 higher than the previous day. The implied volatity was 33.09, the open interest changed by 41 which increased total open position to 149
On 19 Mar ASHOKLEY was trading at 168.57. The strike last trading price was 8.03, which was -4.3 lower than the previous day. The implied volatity was 32.21, the open interest changed by 62 which increased total open position to 107
On 18 Mar ASHOKLEY was trading at 178.62. The strike last trading price was 12.33, which was 0.63 higher than the previous day. The implied volatity was 24.74, the open interest changed by 2 which increased total open position to 45
On 17 Mar ASHOKLEY was trading at 176.11. The strike last trading price was 11.7, which was 1.1 higher than the previous day. The implied volatity was 29.53, the open interest changed by 5 which increased total open position to 44
On 16 Mar ASHOKLEY was trading at 172.77. The strike last trading price was 10.6, which was 0.07 higher than the previous day. The implied volatity was 36.71, the open interest changed by 17 which increased total open position to 39
On 13 Mar ASHOKLEY was trading at 170.65. The strike last trading price was 10.53, which was -4.44 lower than the previous day. The implied volatity was 37.05, the open interest changed by 19 which increased total open position to 22
On 12 Mar ASHOKLEY was trading at 178.47. The strike last trading price was 14.97, which was -14.35 lower than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ASHOKLEY was trading at 184.66. The strike last trading price was 29.32, 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 Mar ASHOKLEY was trading at 193.56. The strike last trading price was 29.32, 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 Mar ASHOKLEY was trading at 186.94. The strike last trading price was 29.32, 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 6 Mar ASHOKLEY was trading at 194.67. The strike last trading price was 29.32, 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 Feb ASHOKLEY was trading at 189.06. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ASHOKLEY was trading at 196.69. 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
On 29 Jan ASHOKLEY was trading at 194.06. 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 28-Apr-2026 (10d) 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0
Theta: -0.17
Gamma: 0.02988
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 174.78 | 2.65 | 0.17999999999999972 | 39.1 | 1,509 | 36 | 1,217 |
| 16 Apr | 176.73 | 2.49 | -0.48999999999999977 | 41.61 | 1,138 | 64 | 1,181 |
| 15 Apr | 175.48 | 2.97 | -1.8699999999999997 | 41.26 | 1,885 | 96 | 1,118 |
| 13 Apr | 172.06 | 4.7 | 1.6600000000000001 | 42.64 | 2,645 | -71 | 1,030 |
| 10 Apr | 178.02 | 3.07 | -2.8400000000000003 | 41.44 | 2,850 | 204 | 1,102 |
| 9 Apr | 170.38 | 5.8 | 0.52 | 41.86 | 3,909 | -174 | 903 |
| 8 Apr | 172.48 | 5.31 | -12.36 | 42.7 | 4,891 | 664 | 1,109 |
| 7 Apr | 152.93 | 17.67 | -2.49 | 39.95 | 276 | -95 | 445 |
| 6 Apr | 150.91 | 20.39 | -1.86 | 52.54 | 106 | 35 | 539 |
| 2 Apr | 148.44 | 22.23 | 0.89 | 49.61 | 63 | 17 | 500 |
| 1 Apr | 149.11 | 22.11 | 4.36 | 49.45 | 298 | 99 | 481 |
| 30 Mar | 154.13 | 17.77 | 5.36 | 49.36 | 278 | 131 | 384 |
| 27 Mar | 163.09 | 12.3 | 5.02 | 47.93 | 264 | 39 | 255 |
| 25 Mar | 170.95 | 7.21 | -3.07 | 41.27 | 242 | 68 | 214 |
| 24 Mar | 167.13 | 10.1 | -4.01 | 46.57 | 55 | 5 | 145 |
| 23 Mar | 161.98 | 13.7 | 4.42 | 49.32 | 68 | 2 | 141 |
| 20 Mar | 168.89 | 9.25 | -0.64 | 44.75 | 200 | -31 | 139 |
| 19 Mar | 168.57 | 9.3 | 4.21 | 45.28 | 166 | 40 | 169 |
| 18 Mar | 178.62 | 5.1 | -1.07 | 40.53 | 44 | 15 | 119 |
| 17 Mar | 176.11 | 5.93 | -3.22 | 40.61 | 90 | 29 | 105 |
| 16 Mar | 172.77 | 9.15 | -0.58 | 47.39 | 40 | 19 | 75 |
| 13 Mar | 170.65 | 9.79 | 3.29 | 47.07 | 57 | 39 | 56 |
| 12 Mar | 178.47 | 6.5 | 2.29 | 43.83 | 49 | -22 | 18 |
| 11 Mar | 184.66 | 4.32 | 2.08 | 42.48 | 50 | 1 | 38 |
| 10 Mar | 193.56 | 2.18 | -1.53 | 39.69 | 30 | 20 | 33 |
| 9 Mar | 186.94 | 3.71 | 1.57 | 40.7 | 21 | 11 | 13 |
| 6 Mar | 194.67 | 1.95 | -1.77 | 37.64 | 3 | 2 | 2 |
| 1 Feb | 189.06 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 196.69 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 194.06 | 0 | 0 | 8.97 | 0 | 0 | 0 |
For Ashok Leyland Ltd - strike price 170 expiring on 28APR2026
Delta for 170 PE is -0.32
Historical price for 170 PE is as follows
On 17 Apr ASHOKLEY was trading at 174.78. The strike last trading price was 2.65, which was 0.17999999999999972 higher than the previous day. The implied volatity was 39.1, the open interest changed by 36 which increased total open position to 1217
On 16 Apr ASHOKLEY was trading at 176.73. The strike last trading price was 2.49, which was -0.48999999999999977 lower than the previous day. The implied volatity was 41.61, the open interest changed by 64 which increased total open position to 1181
On 15 Apr ASHOKLEY was trading at 175.48. The strike last trading price was 2.97, which was -1.8699999999999997 lower than the previous day. The implied volatity was 41.26, the open interest changed by 96 which increased total open position to 1118
On 13 Apr ASHOKLEY was trading at 172.06. The strike last trading price was 4.7, which was 1.6600000000000001 higher than the previous day. The implied volatity was 42.64, the open interest changed by -71 which decreased total open position to 1030
On 10 Apr ASHOKLEY was trading at 178.02. The strike last trading price was 3.07, which was -2.8400000000000003 lower than the previous day. The implied volatity was 41.44, the open interest changed by 204 which increased total open position to 1102
On 9 Apr ASHOKLEY was trading at 170.38. The strike last trading price was 5.8, which was 0.52 higher than the previous day. The implied volatity was 41.86, the open interest changed by -174 which decreased total open position to 903
On 8 Apr ASHOKLEY was trading at 172.48. The strike last trading price was 5.31, which was -12.36 lower than the previous day. The implied volatity was 42.7, the open interest changed by 664 which increased total open position to 1109
On 7 Apr ASHOKLEY was trading at 152.93. The strike last trading price was 17.67, which was -2.49 lower than the previous day. The implied volatity was 39.95, the open interest changed by -95 which decreased total open position to 445
On 6 Apr ASHOKLEY was trading at 150.91. The strike last trading price was 20.39, which was -1.86 lower than the previous day. The implied volatity was 52.54, the open interest changed by 35 which increased total open position to 539
On 2 Apr ASHOKLEY was trading at 148.44. The strike last trading price was 22.23, which was 0.89 higher than the previous day. The implied volatity was 49.61, the open interest changed by 17 which increased total open position to 500
On 1 Apr ASHOKLEY was trading at 149.11. The strike last trading price was 22.11, which was 4.36 higher than the previous day. The implied volatity was 49.45, the open interest changed by 99 which increased total open position to 481
On 30 Mar ASHOKLEY was trading at 154.13. The strike last trading price was 17.77, which was 5.36 higher than the previous day. The implied volatity was 49.36, the open interest changed by 131 which increased total open position to 384
On 27 Mar ASHOKLEY was trading at 163.09. The strike last trading price was 12.3, which was 5.02 higher than the previous day. The implied volatity was 47.93, the open interest changed by 39 which increased total open position to 255
On 25 Mar ASHOKLEY was trading at 170.95. The strike last trading price was 7.21, which was -3.07 lower than the previous day. The implied volatity was 41.27, the open interest changed by 68 which increased total open position to 214
On 24 Mar ASHOKLEY was trading at 167.13. The strike last trading price was 10.1, which was -4.01 lower than the previous day. The implied volatity was 46.57, the open interest changed by 5 which increased total open position to 145
On 23 Mar ASHOKLEY was trading at 161.98. The strike last trading price was 13.7, which was 4.42 higher than the previous day. The implied volatity was 49.32, the open interest changed by 2 which increased total open position to 141
On 20 Mar ASHOKLEY was trading at 168.89. The strike last trading price was 9.25, which was -0.64 lower than the previous day. The implied volatity was 44.75, the open interest changed by -31 which decreased total open position to 139
On 19 Mar ASHOKLEY was trading at 168.57. The strike last trading price was 9.3, which was 4.21 higher than the previous day. The implied volatity was 45.28, the open interest changed by 40 which increased total open position to 169
On 18 Mar ASHOKLEY was trading at 178.62. The strike last trading price was 5.1, which was -1.07 lower than the previous day. The implied volatity was 40.53, the open interest changed by 15 which increased total open position to 119
On 17 Mar ASHOKLEY was trading at 176.11. The strike last trading price was 5.93, which was -3.22 lower than the previous day. The implied volatity was 40.61, the open interest changed by 29 which increased total open position to 105
On 16 Mar ASHOKLEY was trading at 172.77. The strike last trading price was 9.15, which was -0.58 lower than the previous day. The implied volatity was 47.39, the open interest changed by 19 which increased total open position to 75
On 13 Mar ASHOKLEY was trading at 170.65. The strike last trading price was 9.79, which was 3.29 higher than the previous day. The implied volatity was 47.07, the open interest changed by 39 which increased total open position to 56
On 12 Mar ASHOKLEY was trading at 178.47. The strike last trading price was 6.5, which was 2.29 higher than the previous day. The implied volatity was 43.83, the open interest changed by -22 which decreased total open position to 18
On 11 Mar ASHOKLEY was trading at 184.66. The strike last trading price was 4.32, which was 2.08 higher than the previous day. The implied volatity was 42.48, the open interest changed by 1 which increased total open position to 38
On 10 Mar ASHOKLEY was trading at 193.56. The strike last trading price was 2.18, which was -1.53 lower than the previous day. The implied volatity was 39.69, the open interest changed by 20 which increased total open position to 33
On 9 Mar ASHOKLEY was trading at 186.94. The strike last trading price was 3.71, which was 1.57 higher than the previous day. The implied volatity was 40.7, the open interest changed by 11 which increased total open position to 13
On 6 Mar ASHOKLEY was trading at 194.67. The strike last trading price was 1.95, which was -1.77 lower than the previous day. The implied volatity was 37.64, the open interest changed by 2 which increased total open position to 2
On 1 Feb ASHOKLEY was trading at 189.06. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ASHOKLEY was trading at 196.69. 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
On 29 Jan ASHOKLEY was trading at 194.06. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.97, the open interest changed by 0 which decreased total open position to 0
