ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
30 Apr 2026 04:10 PM IST
| ASHOKLEY 26-May-2026 (25d) 170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0
Theta: -0.14
Gamma: 0.02126
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 30 Apr | 162.09 | 4.37 | -1.12 | 40.86 | 2,039 | 99 | 1,646 | |||||||||
| 29 Apr | 165.73 | 5.47 | -1.5600000000000005 | 38.77 | 2,159 | 483 | 1,550 | |||||||||
| 28 Apr | 167.52 | 7.1 | -0.7200000000000006 | 41.9 | 1,406 | 525 | 1,063 | |||||||||
| 27 Apr | 169.30 | 8.01 | 0.3899999999999997 | 40.66 | 669 | 81 | 542 | |||||||||
| 24 Apr | 169.90 | 7.7 | -0.7299999999999995 | 35.66 | 657 | 216 | 448 | |||||||||
| 23 Apr | 170.63 | 8.32 | -5.609999999999999 | 36.94 | 378 | 119 | 231 | |||||||||
| 22 Apr | 178.97 | 13.81 | 1.2599999999999998 | 36.9 | 93 | 13 | 112 | |||||||||
| 21 Apr | 176.61 | 12.44 | 0.7799999999999994 | 37.85 | 87 | 28 | 98 | |||||||||
| 20 Apr | 175.96 | 11.62 | 0.8099999999999987 | 36.4 | 37 | -4 | 68 | |||||||||
| 17 Apr | 174.78 | 10.8 | -1.0299999999999994 | 34.28 | 41 | 17 | 73 | |||||||||
| 16 Apr | 176.73 | 11.83 | -0.08000000000000007 | 31.88 | 34 | -14 | 57 | |||||||||
| 15 Apr | 175.48 | 11.91 | 1.6099999999999994 | 35.55 | 46 | 17 | 71 | |||||||||
| 13 Apr | 172.06 | 10.3 | -3.25 | 36.14 | 58 | -19 | 53 | |||||||||
| 10 Apr | 178.02 | 13.65 | 3.51 | 32.94 | 40 | 3 | 72 | |||||||||
| 9 Apr | 170.38 | 10.19 | -1.13 | 36.31 | 42 | 10 | 69 | |||||||||
| 8 Apr | 172.48 | 11.56 | 7.66 | 37.11 | 114 | 15 | 58 | |||||||||
| 7 Apr | 152.93 | 3.9 | 0.12 | 41.43 | 15 | 9 | 42 | |||||||||
| 6 Apr | 150.91 | 3.8 | 0.3 | 43.06 | 38 | 27 | 32 | |||||||||
| 2 Apr | 148.44 | 3.5 | -40.98 | 42.89 | 8 | 4 | 4 | |||||||||
| 1 Apr | 149.11 | 44.48 | 0 | 9.49 | 0 | 0 | 0 | |||||||||
| 30 Mar | 154.13 | 44.48 | 0 | 5.97 | 0 | 0 | 0 | |||||||||
| 27 Mar | 163.09 | 44.48 | 0 | 2.14 | 0 | 0 | 0 | |||||||||
| 25 Mar | 170.95 | 44.48 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 167.13 | 44.48 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 23 Mar | 161.98 | 44.48 | 0 | 2.22 | 0 | 0 | 0 | |||||||||
| 20 Mar | 168.89 | 44.48 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 19 Mar | 168.57 | 44.48 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 178.62 | 44.48 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 176.11 | 44.48 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 172.77 | 44.48 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 170.65 | 44.48 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 178.47 | 44.48 | 0 | - | 0 | 0 | 0 | |||||||||
For Ashok Leyland Ltd - strike price 170 expiring on 26MAY2026
Delta for 170 CE is 0.38
Historical price for 170 CE is as follows
On 30 Apr ASHOKLEY was trading at 162.09. The strike last trading price was 4.37, which was -1.12 lower than the previous day. The implied volatity was 40.86, the open interest changed by 99 which increased total open position to 1646
On 29 Apr ASHOKLEY was trading at 165.73. The strike last trading price was 5.47, which was -1.5600000000000005 lower than the previous day. The implied volatity was 38.77, the open interest changed by 483 which increased total open position to 1550
On 28 Apr ASHOKLEY was trading at 167.52. The strike last trading price was 7.1, which was -0.7200000000000006 lower than the previous day. The implied volatity was 41.9, the open interest changed by 525 which increased total open position to 1063
On 27 Apr ASHOKLEY was trading at 169.30. The strike last trading price was 8.01, which was 0.3899999999999997 higher than the previous day. The implied volatity was 40.66, the open interest changed by 81 which increased total open position to 542
On 24 Apr ASHOKLEY was trading at 169.90. The strike last trading price was 7.7, which was -0.7299999999999995 lower than the previous day. The implied volatity was 35.66, the open interest changed by 216 which increased total open position to 448
On 23 Apr ASHOKLEY was trading at 170.63. The strike last trading price was 8.32, which was -5.609999999999999 lower than the previous day. The implied volatity was 36.94, the open interest changed by 119 which increased total open position to 231
On 22 Apr ASHOKLEY was trading at 178.97. The strike last trading price was 13.81, which was 1.2599999999999998 higher than the previous day. The implied volatity was 36.9, the open interest changed by 13 which increased total open position to 112
On 21 Apr ASHOKLEY was trading at 176.61. The strike last trading price was 12.44, which was 0.7799999999999994 higher than the previous day. The implied volatity was 37.85, the open interest changed by 28 which increased total open position to 98
On 20 Apr ASHOKLEY was trading at 175.96. The strike last trading price was 11.62, which was 0.8099999999999987 higher than the previous day. The implied volatity was 36.4, the open interest changed by -4 which decreased total open position to 68
On 17 Apr ASHOKLEY was trading at 174.78. The strike last trading price was 10.8, which was -1.0299999999999994 lower than the previous day. The implied volatity was 34.28, the open interest changed by 17 which increased total open position to 73
On 16 Apr ASHOKLEY was trading at 176.73. The strike last trading price was 11.83, which was -0.08000000000000007 lower than the previous day. The implied volatity was 31.88, the open interest changed by -14 which decreased total open position to 57
On 15 Apr ASHOKLEY was trading at 175.48. The strike last trading price was 11.91, which was 1.6099999999999994 higher than the previous day. The implied volatity was 35.55, the open interest changed by 17 which increased total open position to 71
On 13 Apr ASHOKLEY was trading at 172.06. The strike last trading price was 10.3, which was -3.25 lower than the previous day. The implied volatity was 36.14, the open interest changed by -19 which decreased total open position to 53
On 10 Apr ASHOKLEY was trading at 178.02. The strike last trading price was 13.65, which was 3.51 higher than the previous day. The implied volatity was 32.94, the open interest changed by 3 which increased total open position to 72
On 9 Apr ASHOKLEY was trading at 170.38. The strike last trading price was 10.19, which was -1.13 lower than the previous day. The implied volatity was 36.31, the open interest changed by 10 which increased total open position to 69
On 8 Apr ASHOKLEY was trading at 172.48. The strike last trading price was 11.56, which was 7.66 higher than the previous day. The implied volatity was 37.11, the open interest changed by 15 which increased total open position to 58
On 7 Apr ASHOKLEY was trading at 152.93. The strike last trading price was 3.9, which was 0.12 higher than the previous day. The implied volatity was 41.43, the open interest changed by 9 which increased total open position to 42
On 6 Apr ASHOKLEY was trading at 150.91. The strike last trading price was 3.8, which was 0.3 higher than the previous day. The implied volatity was 43.06, the open interest changed by 27 which increased total open position to 32
On 2 Apr ASHOKLEY was trading at 148.44. The strike last trading price was 3.5, which was -40.98 lower than the previous day. The implied volatity was 42.89, the open interest changed by 4 which increased total open position to 4
On 1 Apr ASHOKLEY was trading at 149.11. The strike last trading price was 44.48, which was 0 lower than the previous day. The implied volatity was 9.49, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ASHOKLEY was trading at 154.13. The strike last trading price was 44.48, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ASHOKLEY was trading at 163.09. The strike last trading price was 44.48, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ASHOKLEY was trading at 170.95. The strike last trading price was 44.48, 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 Mar ASHOKLEY was trading at 167.13. The strike last trading price was 44.48, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ASHOKLEY was trading at 161.98. The strike last trading price was 44.48, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ASHOKLEY was trading at 168.89. The strike last trading price was 44.48, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ASHOKLEY was trading at 168.57. The strike last trading price was 44.48, 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 Mar ASHOKLEY was trading at 178.62. The strike last trading price was 44.48, 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 Mar ASHOKLEY was trading at 176.11. The strike last trading price was 44.48, 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 16 Mar ASHOKLEY was trading at 172.77. The strike last trading price was 44.48, 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 Mar ASHOKLEY was trading at 170.65. The strike last trading price was 44.48, 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 12 Mar ASHOKLEY was trading at 178.47. The strike last trading price was 44.48, 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 26-May-2026 (25d) 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0
Theta: -0.12
Gamma: 0.02037
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 162.09 | 11.49 | 0.9100000000000001 | 42.93 | 219 | -67 | 1,122 |
| 29 Apr | 165.73 | 10.54 | 1.1799999999999997 | 47.44 | 567 | 173 | 1,191 |
| 28 Apr | 167.52 | 9.23 | 0.3000000000000007 | 45.09 | 845 | 420 | 1,016 |
| 27 Apr | 169.30 | 8.71 | -1.0299999999999994 | 46.62 | 349 | 19 | 595 |
| 24 Apr | 169.90 | 9.55 | -0.009999999999999787 | 49.93 | 422 | 83 | 576 |
| 23 Apr | 170.63 | 9.65 | 4.0200000000000005 | 50.68 | 518 | 165 | 493 |
| 22 Apr | 178.97 | 5.77 | -0.3100000000000005 | 46.63 | 280 | 139 | 329 |
| 21 Apr | 176.61 | 6.1 | -0.9100000000000001 | 43.84 | 97 | 16 | 189 |
| 20 Apr | 175.96 | 7.1 | -0.4400000000000004 | 46.28 | 68 | 4 | 171 |
| 17 Apr | 174.78 | 7.57 | 0.41000000000000014 | 45.23 | 110 | 62 | 167 |
| 16 Apr | 176.73 | 7.26 | -0.3700000000000001 | 46.18 | 61 | 11 | 105 |
| 15 Apr | 175.48 | 7.6 | -1.700000000000001 | 45.72 | 102 | 30 | 94 |
| 13 Apr | 172.06 | 9.3 | 2.2700000000000005 | 46.24 | 29 | 2 | 64 |
| 10 Apr | 178.02 | 7.03 | -3.3600000000000003 | 45.13 | 26 | -3 | 64 |
| 9 Apr | 170.38 | 10.39 | 0.95 | 48.29 | 38 | 24 | 67 |
| 8 Apr | 172.48 | 9.51 | 8.01 | 47.34 | 61 | 43 | 43 |
| 7 Apr | 152.93 | 1.5 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 150.91 | 1.5 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 148.44 | 1.5 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 149.11 | 1.5 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 154.13 | 1.5 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 163.09 | 1.5 | 0 | 1.85 | 0 | 0 | 0 |
| 25 Mar | 170.95 | 1.5 | 0 | 2.33 | 0 | 0 | 0 |
| 24 Mar | 167.13 | 1.5 | 0 | 0.16 | 0 | 0 | 0 |
| 23 Mar | 161.98 | 1.5 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 168.89 | 1.5 | 0 | 1.13 | 0 | 0 | 0 |
| 19 Mar | 168.57 | 1.5 | 0 | 1.37 | 0 | 0 | 0 |
| 18 Mar | 178.62 | 1.5 | 0 | 4.8 | 0 | 0 | 0 |
| 17 Mar | 176.11 | 1.5 | 0 | 3.5 | 0 | 0 | 0 |
| 16 Mar | 172.77 | 1.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 170.65 | 1.5 | 0 | 3.55 | 0 | 0 | 0 |
| 12 Mar | 178.47 | 1.5 | 0 | 4.75 | 0 | 0 | 0 |
For Ashok Leyland Ltd - strike price 170 expiring on 26MAY2026
Delta for 170 PE is -0.62
Historical price for 170 PE is as follows
On 30 Apr ASHOKLEY was trading at 162.09. The strike last trading price was 11.49, which was 0.9100000000000001 higher than the previous day. The implied volatity was 42.93, the open interest changed by -67 which decreased total open position to 1122
On 29 Apr ASHOKLEY was trading at 165.73. The strike last trading price was 10.54, which was 1.1799999999999997 higher than the previous day. The implied volatity was 47.44, the open interest changed by 173 which increased total open position to 1191
On 28 Apr ASHOKLEY was trading at 167.52. The strike last trading price was 9.23, which was 0.3000000000000007 higher than the previous day. The implied volatity was 45.09, the open interest changed by 420 which increased total open position to 1016
On 27 Apr ASHOKLEY was trading at 169.30. The strike last trading price was 8.71, which was -1.0299999999999994 lower than the previous day. The implied volatity was 46.62, the open interest changed by 19 which increased total open position to 595
On 24 Apr ASHOKLEY was trading at 169.90. The strike last trading price was 9.55, which was -0.009999999999999787 lower than the previous day. The implied volatity was 49.93, the open interest changed by 83 which increased total open position to 576
On 23 Apr ASHOKLEY was trading at 170.63. The strike last trading price was 9.65, which was 4.0200000000000005 higher than the previous day. The implied volatity was 50.68, the open interest changed by 165 which increased total open position to 493
On 22 Apr ASHOKLEY was trading at 178.97. The strike last trading price was 5.77, which was -0.3100000000000005 lower than the previous day. The implied volatity was 46.63, the open interest changed by 139 which increased total open position to 329
On 21 Apr ASHOKLEY was trading at 176.61. The strike last trading price was 6.1, which was -0.9100000000000001 lower than the previous day. The implied volatity was 43.84, the open interest changed by 16 which increased total open position to 189
On 20 Apr ASHOKLEY was trading at 175.96. The strike last trading price was 7.1, which was -0.4400000000000004 lower than the previous day. The implied volatity was 46.28, the open interest changed by 4 which increased total open position to 171
On 17 Apr ASHOKLEY was trading at 174.78. The strike last trading price was 7.57, which was 0.41000000000000014 higher than the previous day. The implied volatity was 45.23, the open interest changed by 62 which increased total open position to 167
On 16 Apr ASHOKLEY was trading at 176.73. The strike last trading price was 7.26, which was -0.3700000000000001 lower than the previous day. The implied volatity was 46.18, the open interest changed by 11 which increased total open position to 105
On 15 Apr ASHOKLEY was trading at 175.48. The strike last trading price was 7.6, which was -1.700000000000001 lower than the previous day. The implied volatity was 45.72, the open interest changed by 30 which increased total open position to 94
On 13 Apr ASHOKLEY was trading at 172.06. The strike last trading price was 9.3, which was 2.2700000000000005 higher than the previous day. The implied volatity was 46.24, the open interest changed by 2 which increased total open position to 64
On 10 Apr ASHOKLEY was trading at 178.02. The strike last trading price was 7.03, which was -3.3600000000000003 lower than the previous day. The implied volatity was 45.13, the open interest changed by -3 which decreased total open position to 64
On 9 Apr ASHOKLEY was trading at 170.38. The strike last trading price was 10.39, which was 0.95 higher than the previous day. The implied volatity was 48.29, the open interest changed by 24 which increased total open position to 67
On 8 Apr ASHOKLEY was trading at 172.48. The strike last trading price was 9.51, which was 8.01 higher than the previous day. The implied volatity was 47.34, the open interest changed by 43 which increased total open position to 43
On 7 Apr ASHOKLEY was trading at 152.93. The strike last trading price was 1.5, 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
On 6 Apr ASHOKLEY was trading at 150.91. The strike last trading price was 1.5, 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
On 2 Apr ASHOKLEY was trading at 148.44. The strike last trading price was 1.5, 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
On 1 Apr ASHOKLEY was trading at 149.11. The strike last trading price was 1.5, 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
On 30 Mar ASHOKLEY was trading at 154.13. The strike last trading price was 1.5, 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
On 27 Mar ASHOKLEY was trading at 163.09. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ASHOKLEY was trading at 170.95. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ASHOKLEY was trading at 167.13. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ASHOKLEY was trading at 161.98. The strike last trading price was 1.5, 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
On 20 Mar ASHOKLEY was trading at 168.89. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ASHOKLEY was trading at 168.57. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ASHOKLEY was trading at 178.62. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 4.8, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ASHOKLEY was trading at 176.11. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ASHOKLEY was trading at 172.77. The strike last trading price was 1.5, 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
On 13 Mar ASHOKLEY was trading at 170.65. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ASHOKLEY was trading at 178.47. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
