ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
28 Apr 2026 04:10 PM IST
| ASHOKLEY 26-May-2026 (27d) 175 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0
Theta: -0.15
Gamma: 0.01938
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 167.52 | 5.24 | -0.5899999999999999 | 42.56 | 967 | 138 | 729 | |||||||||
| 27 Apr | 169.30 | 6 | 0.28000000000000025 | 41.5 | 418 | 104 | 590 | |||||||||
| 24 Apr | 169.90 | 5.8 | -0.6400000000000006 | 37.28 | 333 | 75 | 484 | |||||||||
| 23 Apr | 170.63 | 6.45 | -4.3999999999999995 | 38.91 | 641 | 239 | 408 | |||||||||
| 22 Apr | 178.97 | 10.9 | 1.1100000000000012 | 39.14 | 330 | 47 | 169 | |||||||||
| 21 Apr | 176.61 | 9.74 | 0.8300000000000001 | 38.8 | 112 | 13 | 118 | |||||||||
| 20 Apr | 175.96 | 8.85 | 0.5 | 37.15 | 123 | -7 | 101 | |||||||||
| 17 Apr | 174.78 | 8.26 | -1.0500000000000007 | 34.57 | 76 | 38 | 105 | |||||||||
| 16 Apr | 176.73 | 9.25 | 0.07000000000000028 | 33.46 | 63 | 14 | 68 | |||||||||
| 15 Apr | 175.48 | 9.14 | 1.3100000000000005 | 35.36 | 44 | 21 | 54 | |||||||||
| 13 Apr | 172.06 | 7.9 | -2.719999999999999 | 36.35 | 21 | 3 | 32 | |||||||||
| 10 Apr | 178.02 | 10.57 | 2.84 | 33.11 | 34 | 15 | 30 | |||||||||
| 9 Apr | 170.38 | 7.73 | -0.89 | 35.9 | 34 | 7 | 15 | |||||||||
| 8 Apr | 172.48 | 8.5 | 5.62 | 34.9 | 3 | 0 | 7 | |||||||||
| 7 Apr | 152.93 | 2.88 | 0 | 41.59 | 3 | 1 | 6 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 150.91 | 2.88 | -37.32 | 43.48 | 5 | 4 | 4 | |||||||||
| 2 Apr | 148.44 | 40.2 | 0 | 11.43 | 0 | 0 | 0 | |||||||||
| 1 Apr | 149.11 | 40.2 | 0 | 11.34 | 0 | 0 | 0 | |||||||||
| 30 Mar | 154.13 | 40.2 | 0 | 8.14 | 0 | 0 | 0 | |||||||||
| 27 Mar | 163.09 | 40.2 | 0 | 4.06 | 0 | 0 | 0 | |||||||||
| 25 Mar | 170.95 | 40.2 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 24 Mar | 167.13 | 40.2 | 0 | 2.35 | 0 | 0 | 0 | |||||||||
| 23 Mar | 161.98 | 40.2 | 0 | 4.04 | 0 | 0 | 0 | |||||||||
| 20 Mar | 168.89 | 40.2 | 0 | 2.26 | 0 | 0 | 0 | |||||||||
| 19 Mar | 168.57 | 40.2 | 0 | 1.61 | 0 | 0 | 0 | |||||||||
| 18 Mar | 178.62 | 40.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 176.11 | 40.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 172.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 170.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 178.47 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 194.67 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 203.04 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Ashok Leyland Ltd - strike price 175 expiring on 26MAY2026
Delta for 175 CE is 0.4
Historical price for 175 CE is as follows
On 28 Apr ASHOKLEY was trading at 167.52. The strike last trading price was 5.24, which was -0.5899999999999999 lower than the previous day. The implied volatity was 42.56, the open interest changed by 138 which increased total open position to 729
On 27 Apr ASHOKLEY was trading at 169.30. The strike last trading price was 6, which was 0.28000000000000025 higher than the previous day. The implied volatity was 41.5, the open interest changed by 104 which increased total open position to 590
On 24 Apr ASHOKLEY was trading at 169.90. The strike last trading price was 5.8, which was -0.6400000000000006 lower than the previous day. The implied volatity was 37.28, the open interest changed by 75 which increased total open position to 484
On 23 Apr ASHOKLEY was trading at 170.63. The strike last trading price was 6.45, which was -4.3999999999999995 lower than the previous day. The implied volatity was 38.91, the open interest changed by 239 which increased total open position to 408
On 22 Apr ASHOKLEY was trading at 178.97. The strike last trading price was 10.9, which was 1.1100000000000012 higher than the previous day. The implied volatity was 39.14, the open interest changed by 47 which increased total open position to 169
On 21 Apr ASHOKLEY was trading at 176.61. The strike last trading price was 9.74, which was 0.8300000000000001 higher than the previous day. The implied volatity was 38.8, the open interest changed by 13 which increased total open position to 118
On 20 Apr ASHOKLEY was trading at 175.96. The strike last trading price was 8.85, which was 0.5 higher than the previous day. The implied volatity was 37.15, the open interest changed by -7 which decreased total open position to 101
On 17 Apr ASHOKLEY was trading at 174.78. The strike last trading price was 8.26, which was -1.0500000000000007 lower than the previous day. The implied volatity was 34.57, the open interest changed by 38 which increased total open position to 105
On 16 Apr ASHOKLEY was trading at 176.73. The strike last trading price was 9.25, which was 0.07000000000000028 higher than the previous day. The implied volatity was 33.46, the open interest changed by 14 which increased total open position to 68
On 15 Apr ASHOKLEY was trading at 175.48. The strike last trading price was 9.14, which was 1.3100000000000005 higher than the previous day. The implied volatity was 35.36, the open interest changed by 21 which increased total open position to 54
On 13 Apr ASHOKLEY was trading at 172.06. The strike last trading price was 7.9, which was -2.719999999999999 lower than the previous day. The implied volatity was 36.35, the open interest changed by 3 which increased total open position to 32
On 10 Apr ASHOKLEY was trading at 178.02. The strike last trading price was 10.57, which was 2.84 higher than the previous day. The implied volatity was 33.11, the open interest changed by 15 which increased total open position to 30
On 9 Apr ASHOKLEY was trading at 170.38. The strike last trading price was 7.73, which was -0.89 lower than the previous day. The implied volatity was 35.9, the open interest changed by 7 which increased total open position to 15
On 8 Apr ASHOKLEY was trading at 172.48. The strike last trading price was 8.5, which was 5.62 higher than the previous day. The implied volatity was 34.9, the open interest changed by 0 which decreased total open position to 7
On 7 Apr ASHOKLEY was trading at 152.93. The strike last trading price was 2.88, which was 0 lower than the previous day. The implied volatity was 41.59, the open interest changed by 1 which increased total open position to 6
On 6 Apr ASHOKLEY was trading at 150.91. The strike last trading price was 2.88, which was -37.32 lower than the previous day. The implied volatity was 43.48, the open interest changed by 4 which increased total open position to 4
On 2 Apr ASHOKLEY was trading at 148.44. The strike last trading price was 40.2, which was 0 lower than the previous day. The implied volatity was 11.43, 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 40.2, which was 0 lower than the previous day. The implied volatity was 11.34, 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 40.2, which was 0 lower than the previous day. The implied volatity was 8.14, 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 40.2, which was 0 lower than the previous day. The implied volatity was 4.06, 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 40.2, which was 0 lower than the previous day. The implied volatity was 0.51, 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 40.2, which was 0 lower than the previous day. The implied volatity was 2.35, 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 40.2, which was 0 lower than the previous day. The implied volatity was 4.04, 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 40.2, which was 0 lower than the previous day. The implied volatity was 2.26, 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 40.2, which was 0 lower than the previous day. The implied volatity was 1.61, 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 40.2, 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 40.2, 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 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 13 Mar ASHOKLEY was trading at 170.65. 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 12 Mar ASHOKLEY was trading at 178.47. 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 6 Mar ASHOKLEY was trading at 194.67. 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 5 Mar ASHOKLEY was trading at 203.04. 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 26-May-2026 (27d) 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0
Theta: -0.13
Gamma: 0.01834
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 167.52 | 12.16 | 0.1999999999999993 | 45.26 | 183 | 109 | 306 |
| 27 Apr | 169.30 | 11.46 | -1.299999999999999 | 45.25 | 63 | -6 | 198 |
| 24 Apr | 169.90 | 12.6 | 0.21999999999999886 | 51.4 | 64 | -19 | 204 |
| 23 Apr | 170.63 | 12.34 | 4.45 | 50.56 | 225 | 58 | 226 |
| 22 Apr | 178.97 | 7.9 | -0.41000000000000014 | 46.4 | 137 | 58 | 168 |
| 21 Apr | 176.61 | 8.29 | -1.0700000000000003 | 43.85 | 30 | 7 | 106 |
| 20 Apr | 175.96 | 9.63 | -0.33999999999999986 | 46.81 | 63 | 19 | 98 |
| 17 Apr | 174.78 | 10.03 | 0.6499999999999986 | 45.48 | 40 | 23 | 80 |
| 16 Apr | 176.73 | 9.24 | -0.6999999999999993 | 45.64 | 43 | 5 | 57 |
| 15 Apr | 175.48 | 10.09 | -1.9100000000000001 | 45.9 | 56 | 43 | 52 |
| 13 Apr | 172.06 | 12 | 2.8100000000000005 | 46.15 | 2 | 1 | 9 |
| 10 Apr | 178.02 | 9.12 | -4.07 | 44.48 | 10 | 4 | 9 |
| 9 Apr | 170.38 | 13.19 | 11.05 | 49.01 | 6 | 5 | 5 |
| 8 Apr | 172.48 | 2.14 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 152.93 | 2.14 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 150.91 | 2.14 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 148.44 | 2.14 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 149.11 | 2.14 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 154.13 | 2.14 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 163.09 | 2.14 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 170.95 | 2.14 | 0 | 0.38 | 0 | 0 | 0 |
| 24 Mar | 167.13 | 2.14 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 161.98 | 2.14 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 168.89 | 2.14 | 0 | 0.29 | 0 | 0 | 0 |
| 19 Mar | 168.57 | 2.14 | 0 | 0.24 | 0 | 0 | 0 |
| 18 Mar | 178.62 | 2.14 | 0 | 3.12 | 0 | 0 | 0 |
| 17 Mar | 176.11 | 2.14 | 0 | 1.89 | 0 | 0 | 0 |
| 16 Mar | 172.77 | 2.14 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 170.65 | 2.14 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 178.47 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 194.67 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 203.04 | 0 | 0 | - | 0 | 0 | 0 |
For Ashok Leyland Ltd - strike price 175 expiring on 26MAY2026
Delta for 175 PE is -0.59
Historical price for 175 PE is as follows
On 28 Apr ASHOKLEY was trading at 167.52. The strike last trading price was 12.16, which was 0.1999999999999993 higher than the previous day. The implied volatity was 45.26, the open interest changed by 109 which increased total open position to 306
On 27 Apr ASHOKLEY was trading at 169.30. The strike last trading price was 11.46, which was -1.299999999999999 lower than the previous day. The implied volatity was 45.25, the open interest changed by -6 which decreased total open position to 198
On 24 Apr ASHOKLEY was trading at 169.90. The strike last trading price was 12.6, which was 0.21999999999999886 higher than the previous day. The implied volatity was 51.4, the open interest changed by -19 which decreased total open position to 204
On 23 Apr ASHOKLEY was trading at 170.63. The strike last trading price was 12.34, which was 4.45 higher than the previous day. The implied volatity was 50.56, the open interest changed by 58 which increased total open position to 226
On 22 Apr ASHOKLEY was trading at 178.97. The strike last trading price was 7.9, which was -0.41000000000000014 lower than the previous day. The implied volatity was 46.4, the open interest changed by 58 which increased total open position to 168
On 21 Apr ASHOKLEY was trading at 176.61. The strike last trading price was 8.29, which was -1.0700000000000003 lower than the previous day. The implied volatity was 43.85, the open interest changed by 7 which increased total open position to 106
On 20 Apr ASHOKLEY was trading at 175.96. The strike last trading price was 9.63, which was -0.33999999999999986 lower than the previous day. The implied volatity was 46.81, the open interest changed by 19 which increased total open position to 98
On 17 Apr ASHOKLEY was trading at 174.78. The strike last trading price was 10.03, which was 0.6499999999999986 higher than the previous day. The implied volatity was 45.48, the open interest changed by 23 which increased total open position to 80
On 16 Apr ASHOKLEY was trading at 176.73. The strike last trading price was 9.24, which was -0.6999999999999993 lower than the previous day. The implied volatity was 45.64, the open interest changed by 5 which increased total open position to 57
On 15 Apr ASHOKLEY was trading at 175.48. The strike last trading price was 10.09, which was -1.9100000000000001 lower than the previous day. The implied volatity was 45.9, the open interest changed by 43 which increased total open position to 52
On 13 Apr ASHOKLEY was trading at 172.06. The strike last trading price was 12, which was 2.8100000000000005 higher than the previous day. The implied volatity was 46.15, the open interest changed by 1 which increased total open position to 9
On 10 Apr ASHOKLEY was trading at 178.02. The strike last trading price was 9.12, which was -4.07 lower than the previous day. The implied volatity was 44.48, the open interest changed by 4 which increased total open position to 9
On 9 Apr ASHOKLEY was trading at 170.38. The strike last trading price was 13.19, which was 11.05 higher than the previous day. The implied volatity was 49.01, the open interest changed by 5 which increased total open position to 5
On 8 Apr ASHOKLEY was trading at 172.48. The strike last trading price was 2.14, 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 7 Apr ASHOKLEY was trading at 152.93. The strike last trading price was 2.14, 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 2.14, 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 2.14, 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 2.14, 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 2.14, 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 2.14, 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 25 Mar ASHOKLEY was trading at 170.95. The strike last trading price was 2.14, which was 0 lower than the previous day. The implied volatity was 0.38, 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 2.14, 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 23 Mar ASHOKLEY was trading at 161.98. The strike last trading price was 2.14, 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 2.14, which was 0 lower than the previous day. The implied volatity was 0.29, 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 2.14, which was 0 lower than the previous day. The implied volatity was 0.24, 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 2.14, which was 0 lower than the previous day. The implied volatity was 3.12, 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 2.14, which was 0 lower than the previous day. The implied volatity was 1.89, 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 2.14, 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 2.14, 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 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 6 Mar ASHOKLEY was trading at 194.67. 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 5 Mar ASHOKLEY was trading at 203.04. 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
