ASHOKLEY

Ashok Leyland Ltd

173.56 +1.99 (1.16%)

L: 170.7 H: 174.58

Back to Option Chain

Historical option data for ASHOKLEY
19 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 175 CE
Delta: 0.50 Vega: 0.12 Theta: -0.12 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	173.56	1.99 ₹ 9,950	0.93 4650.00	16.77	9,780 4,89,00,000	-305 -15,25,000	1,024 51,20,000

18 Dec	171.57	0.99 ₹ 4,950	0.52 2600.00	17.27	4,412 2,20,60,000	623 31,15,000	1,321 66,05,000
17 Dec	166.14	0.45 ₹ 2,250	-0.11 -550.00	22.28	313 15,65,000	46 2,30,000	699 34,95,000
16 Dec	167.75	0.55 ₹ 2,750	0.01 50.00	20.63	1,184 59,20,000	85 4,25,000	654 32,70,000
15 Dec	166.82	0.5 ₹ 2,500	0.11 550.00	20.68	701 35,05,000	27 1,35,000	572 28,60,000
12 Dec	163.86	0.4 ₹ 2,000	0.11 550.00	21.72	590 29,50,000	30 1,50,000	540 27,00,000
11 Dec	160.33	0.29 ₹ 1,450	0.03 150.00	24.31	277 13,85,000	22 1,10,000	510 25,50,000
10 Dec	158.01	0.26 ₹ 1,300	-0.08 -400.00	26.65	82 4,10,000	7 35,000	488 24,40,000
9 Dec	159.58	0.33 ₹ 1,650	-0.02 -100.00	25.33	317 15,85,000	-27 -1,35,000	480 24,00,000
8 Dec	159.28	0.36 ₹ 1,800	-0.11 -550.00	25.21	274 13,70,000	19 95,000	505 25,25,000
5 Dec	160.86	0.47 ₹ 2,350	-0.05 -250.00	23.06	111 5,55,000	-16 -80,000	486 24,30,000
4 Dec	160.21	0.51 ₹ 2,550	-0.16 -800.00	23.60	205 10,25,000	-12 -60,000	502 25,10,000
3 Dec	162.71	0.68 ₹ 3,400	0.05 250.00	22.11	395 19,75,000	95 4,75,000	515 25,75,000
2 Dec	160.00	0.65 ₹ 3,250	0.08 400.00	24.38	939 46,95,000	160 8,00,000	422 21,10,000
1 Dec	160.30	0.59 ₹ 2,950	0.2 1000.00	23.10	1,366 68,30,000	-103 -5,15,000	260 13,00,000
28 Nov	158.12	0.41 ₹ 2,050	-0.01 -50.00	22.30	881 44,05,000	283 14,15,000	370 18,50,000
27 Nov	159.75	0.4 ₹ 2,000	-0.35 -1750.00	21.06	360 18,00,000	88 4,40,000	88 4,40,000

For Ashok Leyland Ltd - strike price 175 expiring on 30DEC2025

Delta for 175 CE is 0.50

Historical price for 175 CE is as follows

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 1.99, which was 0.93 higher than the previous day. The implied volatity was 16.77, the open interest changed by -305 which decreased total open position to 1024

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 0.99, which was 0.52 higher than the previous day. The implied volatity was 17.27, the open interest changed by 623 which increased total open position to 1321

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 0.45, which was -0.11 lower than the previous day. The implied volatity was 22.28, the open interest changed by 46 which increased total open position to 699

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 0.55, which was 0.01 higher than the previous day. The implied volatity was 20.63, the open interest changed by 85 which increased total open position to 654

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 0.5, which was 0.11 higher than the previous day. The implied volatity was 20.68, the open interest changed by 27 which increased total open position to 572

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 0.4, which was 0.11 higher than the previous day. The implied volatity was 21.72, the open interest changed by 30 which increased total open position to 540

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 0.29, which was 0.03 higher than the previous day. The implied volatity was 24.31, the open interest changed by 22 which increased total open position to 510

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 0.26, which was -0.08 lower than the previous day. The implied volatity was 26.65, the open interest changed by 7 which increased total open position to 488

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 0.33, which was -0.02 lower than the previous day. The implied volatity was 25.33, the open interest changed by -27 which decreased total open position to 480

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 0.36, which was -0.11 lower than the previous day. The implied volatity was 25.21, the open interest changed by 19 which increased total open position to 505

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 0.47, which was -0.05 lower than the previous day. The implied volatity was 23.06, the open interest changed by -16 which decreased total open position to 486

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 0.51, which was -0.16 lower than the previous day. The implied volatity was 23.60, the open interest changed by -12 which decreased total open position to 502

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 0.68, which was 0.05 higher than the previous day. The implied volatity was 22.11, the open interest changed by 95 which increased total open position to 515

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 0.65, which was 0.08 higher than the previous day. The implied volatity was 24.38, the open interest changed by 160 which increased total open position to 422

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 0.59, which was 0.2 higher than the previous day. The implied volatity was 23.10, the open interest changed by -103 which decreased total open position to 260

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 0.41, which was -0.01 lower than the previous day. The implied volatity was 22.30, the open interest changed by 283 which increased total open position to 370

On 27 Nov ASHOKLEY was trading at 159.75. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 21.06, the open interest changed by 88 which increased total open position to 88

ASHOKLEY 30DEC2025 175 PE
Delta: -0.50 Vega: 0.12 Theta: -0.10 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	173.56	2.83 ₹ 14,150	-3.16 -15800.00	23.12	746 37,30,000	89 4,45,000	221 11,05,000
18 Dec	171.57	6.03 ₹ 30,150	-3.67 -18350.00	35.04	255 12,75,000	118 5,90,000	132 6,60,000
17 Dec	166.14	9.67 ₹ 48,350	-0.63 -3150.00	-	0 0	0 0	14 70,000
16 Dec	167.75	9.67 ₹ 48,350	-0.63 -3150.00	40.67	7 35,000	3 15,000	13 65,000
15 Dec	166.82	10.3 ₹ 51,500	-1.5 -7500.00	40.40	11 55,000	2 10,000	10 50,000
12 Dec	163.86	11.8 ₹ 59,000	-22 -110000.00	33.89	12 60,000	4 20,000	4 20,000
11 Dec	160.33	33.8 ₹ 1,69,000	0 0.00	-	0 0	0 0	0 0
10 Dec	158.01	33.8 ₹ 1,69,000	0 0.00	-	0 0	0 0	0 0
9 Dec	159.58	33.8 ₹ 1,69,000	0 0.00	-	0 0	0 0	0 0
8 Dec	159.28	33.8 ₹ 1,69,000	0 0.00	-	0 0	0 0	0 0
5 Dec	160.86	33.8 ₹ 1,69,000	0 0.00	-	0 0	0 0	0 0
4 Dec	160.21	33.8 ₹ 1,69,000	0 0.00	-	0 0	0 0	0 0
3 Dec	162.71	33.8 ₹ 1,69,000	0 0.00	-	0 0	0 0	0 0
2 Dec	160.00	33.8 ₹ 1,69,000	0 0.00	-	0 0	0 0	0 0
1 Dec	160.30	33.8 ₹ 1,69,000	0 0.00	-	0 0	0 0	0 0
28 Nov	158.12	33.8 ₹ 1,69,000	0 0.00	-	0 0	0 0	0 0
27 Nov	159.75	33.8 ₹ 1,69,000	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 175 expiring on 30DEC2025

Delta for 175 PE is -0.50

Historical price for 175 PE is as follows

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 2.83, which was -3.16 lower than the previous day. The implied volatity was 23.12, the open interest changed by 89 which increased total open position to 221

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 6.03, which was -3.67 lower than the previous day. The implied volatity was 35.04, the open interest changed by 118 which increased total open position to 132

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 9.67, which was -0.63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 9.67, which was -0.63 lower than the previous day. The implied volatity was 40.67, the open interest changed by 3 which increased total open position to 13

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 10.3, which was -1.5 lower than the previous day. The implied volatity was 40.40, the open interest changed by 2 which increased total open position to 10

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 11.8, which was -22 lower than the previous day. The implied volatity was 33.89, the open interest changed by 4 which increased total open position to 4

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 33.8, 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 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 33.8, 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 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 33.8, 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 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 33.8, 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 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 33.8, 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 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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