ASHOKLEY

Ashok Leyland Ltd

175.31 -2.65 (-1.49%)

L: 174.76 H: 178.3

Back to Option Chain

Historical option data for ASHOKLEY
24 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 27-JAN-2026 170 CE
Delta: 0.93 Vega: 0.07 Theta: -0.05 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	175.31	6.9 ₹ 34,500	-2.1 -10500.00	8.63	208 10,40,000	-53 -2,65,000	282 14,10,000
23 Dec	177.96	9 ₹ 45,000	1.13 5650.00	-	88 4,40,000	-11 -55,000	335 16,75,000
22 Dec	177.05	7.87 ₹ 39,350	1.48 7400.00	-	234 11,70,000	-48 -2,40,000	346 17,30,000
19 Dec	173.56	7 ₹ 35,000	2.02 10100.00	12.98	543 27,15,000	34 1,70,000	392 19,60,000

18 Dec	171.57	4.93 ₹ 24,650	1.63 8150.00	13.35	700 35,00,000	97 4,85,000	359 17,95,000
17 Dec	166.14	3.3 ₹ 16,500	-0.06 -300.00	18.74	63 3,15,000	3 15,000	272 13,60,000
16 Dec	167.75	3.37 ₹ 16,850	-0.02 -100.00	16.53	139 6,95,000	34 1,70,000	269 13,45,000
15 Dec	166.82	3.35 ₹ 16,750	0.64 3200.00	17.73	255 12,75,000	82 4,10,000	231 11,55,000
12 Dec	163.86	2.75 ₹ 13,750	0.72 3600.00	19.08	67 3,35,000	8 40,000	147 7,35,000
11 Dec	160.33	2.03 ₹ 10,150	0.14 700.00	20.66	32 1,60,000	12 60,000	142 7,10,000
10 Dec	158.01	1.89 ₹ 9,450	0.07 350.00	23.29	23 1,15,000	7 35,000	129 6,45,000
9 Dec	159.58	1.82 ₹ 9,100	-0.14 -700.00	20.63	31 1,55,000	8 40,000	123 6,15,000
8 Dec	159.28	1.96 ₹ 9,800	-0.4 -2000.00	21.09	42 2,10,000	0 0	115 5,75,000
5 Dec	160.86	2.36 ₹ 11,800	0.03 150.00	20.17	35 1,75,000	-5 -25,000	116 5,80,000
4 Dec	160.21	2.35 ₹ 11,750	-0.34 -1700.00	20.44	25 1,25,000	-4 -20,000	123 6,15,000
3 Dec	162.71	2.64 ₹ 13,200	0.17 850.00	18.44	21 1,05,000	-1 -5,000	126 6,30,000
2 Dec	160.00	2.5 ₹ 12,500	0 0.00	20.77	176 8,80,000	53 2,65,000	127 6,35,000
1 Dec	160.30	2.5 ₹ 12,500	0.68 3400.00	20.39	12 60,000	2 10,000	73 3,65,000
28 Nov	158.12	1.82 ₹ 9,100	-0.11 -550.00	19.38	9 45,000	3 15,000	71 3,55,000
27 Nov	159.75	1.95 ₹ 9,750	1.11 5550.00	19.02	94 4,70,000	65 3,25,000	67 3,35,000

For Ashok Leyland Ltd - strike price 170 expiring on 27JAN2026

Delta for 170 CE is 0.93

Historical price for 170 CE is as follows

On 24 Dec ASHOKLEY was trading at 175.31. The strike last trading price was 6.9, which was -2.1 lower than the previous day. The implied volatity was 8.63, the open interest changed by -53 which decreased total open position to 282

On 23 Dec ASHOKLEY was trading at 177.96. The strike last trading price was 9, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 335

On 22 Dec ASHOKLEY was trading at 177.05. The strike last trading price was 7.87, which was 1.48 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 346

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 7, which was 2.02 higher than the previous day. The implied volatity was 12.98, the open interest changed by 34 which increased total open position to 392

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 4.93, which was 1.63 higher than the previous day. The implied volatity was 13.35, the open interest changed by 97 which increased total open position to 359

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 3.3, which was -0.06 lower than the previous day. The implied volatity was 18.74, the open interest changed by 3 which increased total open position to 272

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 3.37, which was -0.02 lower than the previous day. The implied volatity was 16.53, the open interest changed by 34 which increased total open position to 269

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 3.35, which was 0.64 higher than the previous day. The implied volatity was 17.73, the open interest changed by 82 which increased total open position to 231

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 2.75, which was 0.72 higher than the previous day. The implied volatity was 19.08, the open interest changed by 8 which increased total open position to 147

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 2.03, which was 0.14 higher than the previous day. The implied volatity was 20.66, the open interest changed by 12 which increased total open position to 142

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 1.89, which was 0.07 higher than the previous day. The implied volatity was 23.29, the open interest changed by 7 which increased total open position to 129

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 1.82, which was -0.14 lower than the previous day. The implied volatity was 20.63, the open interest changed by 8 which increased total open position to 123

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 1.96, which was -0.4 lower than the previous day. The implied volatity was 21.09, the open interest changed by 0 which decreased total open position to 115

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 2.36, which was 0.03 higher than the previous day. The implied volatity was 20.17, the open interest changed by -5 which decreased total open position to 116

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 2.35, which was -0.34 lower than the previous day. The implied volatity was 20.44, the open interest changed by -4 which decreased total open position to 123

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 2.64, which was 0.17 higher than the previous day. The implied volatity was 18.44, the open interest changed by -1 which decreased total open position to 126

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 20.77, the open interest changed by 53 which increased total open position to 127

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 2.5, which was 0.68 higher than the previous day. The implied volatity was 20.39, the open interest changed by 2 which increased total open position to 73

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 1.82, which was -0.11 lower than the previous day. The implied volatity was 19.38, the open interest changed by 3 which increased total open position to 71

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 1.95, which was 1.11 higher than the previous day. The implied volatity was 19.02, the open interest changed by 65 which increased total open position to 67

ASHOKLEY 27JAN2026 170 PE
Delta: -0.32 Vega: 0.19 Theta: -0.07 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	175.31	3.54 ₹ 17,700	0.77 3850.00	30.41	281 14,05,000	-53 -2,65,000	351 17,55,000
23 Dec	177.96	2.72 ₹ 13,600	-0.59 -2950.00	30.12	220 11,00,000	79 3,95,000	405 20,25,000
22 Dec	177.05	3.27 ₹ 16,350	-0.99 -4950.00	30.55	325 16,25,000	95 4,75,000	326 16,30,000
19 Dec	173.56	3.84 ₹ 19,200	-2.02 -10100.00	29.01	260 13,00,000	90 4,50,000	219 10,95,000
18 Dec	171.57	5.9 ₹ 29,500	-1.96 -9800.00	33.17	154 7,70,000	74 3,70,000	126 6,30,000
17 Dec	166.14	7.86 ₹ 39,300	-0.11 -550.00	30.72	16 80,000	2 10,000	48 2,40,000
16 Dec	167.75	7.97 ₹ 39,850	-0.23 -1150.00	33.39	23 1,15,000	14 70,000	46 2,30,000
15 Dec	166.82	8.2 ₹ 41,000	-2 -10000.00	32.42	29 1,45,000	10 50,000	29 1,45,000
12 Dec	163.86	10.2 ₹ 51,000	-2.95 -14750.00	34.18	5 25,000	3 15,000	18 90,000
11 Dec	160.33	13.15 ₹ 65,750	0.4 2000.00	-	0 0	0 0	15 75,000
10 Dec	158.01	13.15 ₹ 65,750	0.4 2000.00	-	0 0	0 0	15 75,000
9 Dec	159.58	13.15 ₹ 65,750	0.4 2000.00	34.61	10 50,000	8 40,000	14 70,000
8 Dec	159.28	12.75 ₹ 63,750	0 0.00	32.59	5 25,000	4 20,000	5 25,000
5 Dec	160.86	12.75 ₹ 63,750	-16.7 -83500.00	35.99	1 5,000	0 0	0 0
4 Dec	160.21	29.45 ₹ 1,47,250	0 0.00	-	0 0	0 0	0 0
3 Dec	162.71	29.45 ₹ 1,47,250	0 0.00	-	0 0	0 0	0 0
2 Dec	160.00	29.45 ₹ 1,47,250	0 0.00	-	0 0	0 0	0 0
1 Dec	160.30	29.45 ₹ 1,47,250	0 0.00	-	0 0	0 0	0 0
28 Nov	158.12	29.45 ₹ 1,47,250	0 0.00	-	0 0	0 0	0 0
27 Nov	159.75	29.45 ₹ 1,47,250	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 170 expiring on 27JAN2026

Delta for 170 PE is -0.32

Historical price for 170 PE is as follows

On 24 Dec ASHOKLEY was trading at 175.31. The strike last trading price was 3.54, which was 0.77 higher than the previous day. The implied volatity was 30.41, the open interest changed by -53 which decreased total open position to 351

On 23 Dec ASHOKLEY was trading at 177.96. The strike last trading price was 2.72, which was -0.59 lower than the previous day. The implied volatity was 30.12, the open interest changed by 79 which increased total open position to 405

On 22 Dec ASHOKLEY was trading at 177.05. The strike last trading price was 3.27, which was -0.99 lower than the previous day. The implied volatity was 30.55, the open interest changed by 95 which increased total open position to 326

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 3.84, which was -2.02 lower than the previous day. The implied volatity was 29.01, the open interest changed by 90 which increased total open position to 219

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 5.9, which was -1.96 lower than the previous day. The implied volatity was 33.17, the open interest changed by 74 which increased total open position to 126

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 7.86, which was -0.11 lower than the previous day. The implied volatity was 30.72, the open interest changed by 2 which increased total open position to 48

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 7.97, which was -0.23 lower than the previous day. The implied volatity was 33.39, the open interest changed by 14 which increased total open position to 46

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 8.2, which was -2 lower than the previous day. The implied volatity was 32.42, the open interest changed by 10 which increased total open position to 29

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 10.2, which was -2.95 lower than the previous day. The implied volatity was 34.18, the open interest changed by 3 which increased total open position to 18

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 13.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 13.15, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 13.15, which was 0.4 higher than the previous day. The implied volatity was 34.61, the open interest changed by 8 which increased total open position to 14

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 12.75, which was 0 lower than the previous day. The implied volatity was 32.59, the open interest changed by 4 which increased total open position to 5

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 12.75, which was -16.7 lower than the previous day. The implied volatity was 35.99, 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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