ASHOKLEY

Ashok Leyland Ltd

171.57 +5.43 (3.27%)

L: 165.63 H: 172.05

Back to Option Chain

Historical option data for ASHOKLEY
18 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 170 CE
Delta: 0.71 Vega: 0.11 Theta: -0.09 Gamma: 0.09
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	171.57	2.69 ₹ 13,450	1.4 7000.00	11.96	11,331 5,66,55,000	-57 -2,85,000	1,153 57,65,000
17 Dec	166.14	1.25 ₹ 6,250	-0.2 -1000.00	20.09	2,468 1,23,40,000	-141 -7,05,000	1,214 60,70,000

16 Dec	167.75	1.37 ₹ 6,850	-0.01 -50.00	17.18	6,366 3,18,30,000	-137 -6,85,000	1,361 68,05,000
15 Dec	166.82	1.3 ₹ 6,500	0.31 1550.00	18.05	4,621 2,31,05,000	98 4,90,000	1,504 75,20,000
12 Dec	163.86	0.98 ₹ 4,900	0.3 1500.00	19.64	2,719 1,35,95,000	187 9,35,000	1,410 70,50,000
11 Dec	160.33	0.7 ₹ 3,500	0.18 900.00	22.83	733 36,65,000	101 5,05,000	1,222 61,10,000
10 Dec	158.01	0.53 ₹ 2,650	-0.18 -900.00	24.53	410 20,50,000	-46 -2,30,000	1,125 56,25,000
9 Dec	159.58	0.69 ₹ 3,450	-0.01 -50.00	23.40	745 37,25,000	-80 -4,00,000	1,176 58,80,000
8 Dec	159.28	0.66 ₹ 3,300	-0.39 -1950.00	22.46	1,493 74,65,000	55 2,75,000	1,257 62,85,000
5 Dec	160.86	1.03 ₹ 5,150	-0.07 -350.00	21.80	1,009 50,45,000	-65 -3,25,000	1,203 60,15,000
4 Dec	160.21	1.07 ₹ 5,350	-0.34 -1700.00	22.36	1,712 85,60,000	-225 -11,25,000	1,266 63,30,000
3 Dec	162.71	1.37 ₹ 6,850	0.08 400.00	20.49	1,451 72,55,000	124 6,20,000	1,491 74,55,000
2 Dec	160.00	1.3 ₹ 6,500	0.16 800.00	23.34	4,411 2,20,55,000	197 9,85,000	1,381 69,05,000
1 Dec	160.30	1.15 ₹ 5,750	0.37 1850.00	21.58	2,902 1,45,10,000	265 13,25,000	1,184 59,20,000
28 Nov	158.12	0.79 ₹ 3,950	-0.03 -150.00	20.65	1,759 87,95,000	-205 -10,25,000	920 46,00,000
27 Nov	159.75	0.82 ₹ 4,100	0.62 3100.00	19.67	4,657 2,32,85,000	920 46,00,000	1,127 56,35,000
26 Nov	148.95	0.21 ₹ 1,050	0.01 50.00	23.41	251 12,55,000	108 5,40,000	207 10,35,000
25 Nov	145.83	0.2 ₹ 1,000	0 0.00	26.69	163 8,15,000	16 80,000	101 5,05,000
24 Nov	144.59	0.2 ₹ 1,000	-0.02 -100.00	27.30	10 50,000	6 30,000	84 4,20,000
21 Nov	144.69	0.22 ₹ 1,100	-0.05 -250.00	26.49	37 1,85,000	3 15,000	78 3,90,000
20 Nov	146.24	0.27 ₹ 1,350	0.01 50.00	24.87	49 2,45,000	5 25,000	75 3,75,000
19 Nov	145.46	0.26 ₹ 1,300	-0.12 -600.00	26.19	32 1,60,000	9 45,000	71 3,55,000
18 Nov	147.23	0.38 ₹ 1,900	-0.12 -600.00	25.71	67 3,35,000	60 3,00,000	61 3,05,000

For Ashok Leyland Ltd - strike price 170 expiring on 30DEC2025

Delta for 170 CE is 0.71

Historical price for 170 CE is as follows

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 2.69, which was 1.4 higher than the previous day. The implied volatity was 11.96, the open interest changed by -57 which decreased total open position to 1153

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 20.09, the open interest changed by -141 which decreased total open position to 1214

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 1.37, which was -0.01 lower than the previous day. The implied volatity was 17.18, the open interest changed by -137 which decreased total open position to 1361

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 1.3, which was 0.31 higher than the previous day. The implied volatity was 18.05, the open interest changed by 98 which increased total open position to 1504

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 0.98, which was 0.3 higher than the previous day. The implied volatity was 19.64, the open interest changed by 187 which increased total open position to 1410

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 0.7, which was 0.18 higher than the previous day. The implied volatity was 22.83, the open interest changed by 101 which increased total open position to 1222

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 0.53, which was -0.18 lower than the previous day. The implied volatity was 24.53, the open interest changed by -46 which decreased total open position to 1125

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 0.69, which was -0.01 lower than the previous day. The implied volatity was 23.40, the open interest changed by -80 which decreased total open position to 1176

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 0.66, which was -0.39 lower than the previous day. The implied volatity was 22.46, the open interest changed by 55 which increased total open position to 1257

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 1.03, which was -0.07 lower than the previous day. The implied volatity was 21.80, the open interest changed by -65 which decreased total open position to 1203

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 1.07, which was -0.34 lower than the previous day. The implied volatity was 22.36, the open interest changed by -225 which decreased total open position to 1266

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 1.37, which was 0.08 higher than the previous day. The implied volatity was 20.49, the open interest changed by 124 which increased total open position to 1491

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 1.3, which was 0.16 higher than the previous day. The implied volatity was 23.34, the open interest changed by 197 which increased total open position to 1381

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 1.15, which was 0.37 higher than the previous day. The implied volatity was 21.58, the open interest changed by 265 which increased total open position to 1184

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 0.79, which was -0.03 lower than the previous day. The implied volatity was 20.65, the open interest changed by -205 which decreased total open position to 920

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 0.82, which was 0.62 higher than the previous day. The implied volatity was 19.67, the open interest changed by 920 which increased total open position to 1127

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 0.21, which was 0.01 higher than the previous day. The implied volatity was 23.41, the open interest changed by 108 which increased total open position to 207

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 26.69, the open interest changed by 16 which increased total open position to 101

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 0.2, which was -0.02 lower than the previous day. The implied volatity was 27.30, the open interest changed by 6 which increased total open position to 84

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 0.22, which was -0.05 lower than the previous day. The implied volatity was 26.49, the open interest changed by 3 which increased total open position to 78

On 20 Nov ASHOKLEY was trading at 146.24. The strike last trading price was 0.27, which was 0.01 higher than the previous day. The implied volatity was 24.87, the open interest changed by 5 which increased total open position to 75

On 19 Nov ASHOKLEY was trading at 145.46. The strike last trading price was 0.26, which was -0.12 lower than the previous day. The implied volatity was 26.19, the open interest changed by 9 which increased total open position to 71

On 18 Nov ASHOKLEY was trading at 147.23. The strike last trading price was 0.38, which was -0.12 lower than the previous day. The implied volatity was 25.71, the open interest changed by 60 which increased total open position to 61

ASHOKLEY 30DEC2025 170 PE
Delta: -0.40 Vega: 0.12 Theta: -0.13 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	171.57	2.65 ₹ 13,250	-2.54 -12700.00	28.91	2,243 1,12,15,000	345 17,25,000	525 26,25,000
17 Dec	166.14	5.12 ₹ 25,600	-0.13 -650.00	25.89	165 8,25,000	-9 -45,000	178 8,90,000
16 Dec	167.75	5.44 ₹ 27,200	-0.29 -1450.00	32.87	368 18,40,000	30 1,50,000	188 9,40,000
15 Dec	166.82	5.83 ₹ 29,150	-1.61 -8050.00	31.55	273 13,65,000	101 5,05,000	159 7,95,000
12 Dec	163.86	7.36 ₹ 36,800	-2.48 -12400.00	28.27	98 4,90,000	15 75,000	58 2,90,000
11 Dec	160.33	9.82 ₹ 49,100	-1.93 -9650.00	27.43	10 50,000	0 0	42 2,10,000
10 Dec	158.01	11.75 ₹ 58,750	0.23 1150.00	24.52	13 65,000	0 0	43 2,15,000
9 Dec	159.58	11.52 ₹ 57,600	-0.65 -3250.00	33.80	49 2,45,000	-9 -45,000	44 2,20,000
8 Dec	159.28	12.17 ₹ 60,850	2.26 11300.00	38.39	88 4,40,000	-5 -25,000	72 3,60,000
5 Dec	160.86	9.91 ₹ 49,550	-1.07 -5350.00	28.47	9 45,000	-2 -10,000	76 3,80,000
4 Dec	160.21	10.98 ₹ 54,900	0.74 3700.00	33.40	16 80,000	1 5,000	77 3,85,000
3 Dec	162.71	10.51 ₹ 52,550	-0.57 -2850.00	38.66	56 2,80,000	-2 -10,000	77 3,85,000
2 Dec	160.00	11 ₹ 55,000	-0.67 -3350.00	32.30	139 6,95,000	33 1,65,000	78 3,90,000
1 Dec	160.30	11.73 ₹ 58,650	-2.26 -11300.00	36.90	7 35,000	3 15,000	44 2,20,000
28 Nov	158.12	13.97 ₹ 69,850	0.02 100.00	40.41	6 30,000	0 0	41 2,05,000
27 Nov	159.75	13.95 ₹ 69,750	-6.06 -30300.00	42.25	36 1,80,000	14 70,000	41 2,05,000
26 Nov	148.95	20.01 ₹ 1,00,050	-3.52 -17600.00	32.07	3 15,000	0 0	26 1,30,000
25 Nov	145.83	23.53 ₹ 1,17,650	-1.22 -6100.00	33.94	23 1,15,000	22 1,10,000	25 1,25,000
24 Nov	144.59	24.75 ₹ 1,23,750	1.75 8750.00	38.39	2 10,000	0 0	1 5,000
21 Nov	144.69	23 ₹ 1,15,000	-4.55 -22750.00	-	0 0	0 0	0 0
20 Nov	146.24	23 ₹ 1,15,000	-4.55 -22750.00	-	0 0	0 0	0 0
19 Nov	145.46	23 ₹ 1,15,000	-4.55 -22750.00	-	0 0	0 0	0 0
18 Nov	147.23	23 ₹ 1,15,000	-4.55 -22750.00	-	0 0	1 5,000	0 0

For Ashok Leyland Ltd - strike price 170 expiring on 30DEC2025

Delta for 170 PE is -0.40

Historical price for 170 PE is as follows

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 2.65, which was -2.54 lower than the previous day. The implied volatity was 28.91, the open interest changed by 345 which increased total open position to 525

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 5.12, which was -0.13 lower than the previous day. The implied volatity was 25.89, the open interest changed by -9 which decreased total open position to 178

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 5.44, which was -0.29 lower than the previous day. The implied volatity was 32.87, the open interest changed by 30 which increased total open position to 188

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 5.83, which was -1.61 lower than the previous day. The implied volatity was 31.55, the open interest changed by 101 which increased total open position to 159

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 7.36, which was -2.48 lower than the previous day. The implied volatity was 28.27, the open interest changed by 15 which increased total open position to 58

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 9.82, which was -1.93 lower than the previous day. The implied volatity was 27.43, the open interest changed by 0 which decreased total open position to 42

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 11.75, which was 0.23 higher than the previous day. The implied volatity was 24.52, the open interest changed by 0 which decreased total open position to 43

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 11.52, which was -0.65 lower than the previous day. The implied volatity was 33.80, the open interest changed by -9 which decreased total open position to 44

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 12.17, which was 2.26 higher than the previous day. The implied volatity was 38.39, the open interest changed by -5 which decreased total open position to 72

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 9.91, which was -1.07 lower than the previous day. The implied volatity was 28.47, the open interest changed by -2 which decreased total open position to 76

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 10.98, which was 0.74 higher than the previous day. The implied volatity was 33.40, the open interest changed by 1 which increased total open position to 77

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 10.51, which was -0.57 lower than the previous day. The implied volatity was 38.66, the open interest changed by -2 which decreased total open position to 77

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 11, which was -0.67 lower than the previous day. The implied volatity was 32.30, the open interest changed by 33 which increased total open position to 78

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 11.73, which was -2.26 lower than the previous day. The implied volatity was 36.90, the open interest changed by 3 which increased total open position to 44

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 13.97, which was 0.02 higher than the previous day. The implied volatity was 40.41, the open interest changed by 0 which decreased total open position to 41

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 13.95, which was -6.06 lower than the previous day. The implied volatity was 42.25, the open interest changed by 14 which increased total open position to 41

On 26 Nov ASHOKLEY was trading at 148.95. The strike last trading price was 20.01, which was -3.52 lower than the previous day. The implied volatity was 32.07, the open interest changed by 0 which decreased total open position to 26

On 25 Nov ASHOKLEY was trading at 145.83. The strike last trading price was 23.53, which was -1.22 lower than the previous day. The implied volatity was 33.94, the open interest changed by 22 which increased total open position to 25

On 24 Nov ASHOKLEY was trading at 144.59. The strike last trading price was 24.75, which was 1.75 higher than the previous day. The implied volatity was 38.39, the open interest changed by 0 which decreased total open position to 1

On 21 Nov ASHOKLEY was trading at 144.69. The strike last trading price was 23, which was -4.55 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 23, which was -4.55 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, which was -4.55 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, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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