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 180 CE
Delta: 0.20 Vega: 0.08 Theta: -0.08 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	173.56	0.64 ₹ 3,200	0.25 1250.00	19.21	2,699 1,34,95,000	209 10,45,000	1,211 60,55,000
18 Dec	171.57	0.38 ₹ 1,900	0.18 900.00	20.98	2,466 1,23,30,000	196 9,80,000	992 49,60,000
17 Dec	166.14	0.19 ₹ 950	-0.05 -250.00	25.25	319 15,95,000	1 5,000	796 39,80,000
16 Dec	167.75	0.23 ₹ 1,150	0.01 50.00	23.54	802 40,10,000	73 3,65,000	801 40,05,000
15 Dec	166.82	0.2 ₹ 1,000	0.02 100.00	23.14	823 41,15,000	69 3,45,000	732 36,60,000
12 Dec	163.86	0.17 ₹ 850	0.02 100.00	23.77	678 33,90,000	53 2,65,000	663 33,15,000

11 Dec	160.33	0.15 ₹ 750	0.02 100.00	26.82	203 10,15,000	-23 -1,15,000	608 30,40,000
10 Dec	158.01	0.13 ₹ 650	-0.03 -150.00	28.56	255 12,75,000	2 10,000	628 31,40,000
9 Dec	159.58	0.17 ₹ 850	-0.01 -50.00	27.39	489 24,45,000	17 85,000	626 31,30,000
8 Dec	159.28	0.18 ₹ 900	-0.03 -150.00	27.00	353 17,65,000	34 1,70,000	609 30,45,000
5 Dec	160.86	0.21 ₹ 1,050	-0.05 -250.00	24.17	212 10,60,000	-13 -65,000	576 28,80,000
4 Dec	160.21	0.27 ₹ 1,350	-0.07 -350.00	25.41	469 23,45,000	-17 -85,000	587 29,35,000
3 Dec	162.71	0.33 ₹ 1,650	0.01 50.00	23.49	824 41,20,000	73 3,65,000	613 30,65,000
2 Dec	160.00	0.32 ₹ 1,600	0.02 100.00	25.43	1,357 67,85,000	233 11,65,000	542 27,10,000
1 Dec	160.30	0.3 ₹ 1,500	0.08 400.00	24.46	968 48,40,000	122 6,10,000	345 17,25,000
28 Nov	158.12	0.23 ₹ 1,150	-1.32 -6600.00	24.11	622 31,10,000	225 11,25,000	225 11,25,000

For Ashok Leyland Ltd - strike price 180 expiring on 30DEC2025

Delta for 180 CE is 0.20

Historical price for 180 CE is as follows

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 0.64, which was 0.25 higher than the previous day. The implied volatity was 19.21, the open interest changed by 209 which increased total open position to 1211

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 0.38, which was 0.18 higher than the previous day. The implied volatity was 20.98, the open interest changed by 196 which increased total open position to 992

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 0.19, which was -0.05 lower than the previous day. The implied volatity was 25.25, the open interest changed by 1 which increased total open position to 796

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 0.23, which was 0.01 higher than the previous day. The implied volatity was 23.54, the open interest changed by 73 which increased total open position to 801

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 0.2, which was 0.02 higher than the previous day. The implied volatity was 23.14, the open interest changed by 69 which increased total open position to 732

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 0.17, which was 0.02 higher than the previous day. The implied volatity was 23.77, the open interest changed by 53 which increased total open position to 663

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 0.15, which was 0.02 higher than the previous day. The implied volatity was 26.82, the open interest changed by -23 which decreased total open position to 608

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 0.13, which was -0.03 lower than the previous day. The implied volatity was 28.56, the open interest changed by 2 which increased total open position to 628

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 0.17, which was -0.01 lower than the previous day. The implied volatity was 27.39, the open interest changed by 17 which increased total open position to 626

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 0.18, which was -0.03 lower than the previous day. The implied volatity was 27.00, the open interest changed by 34 which increased total open position to 609

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 0.21, which was -0.05 lower than the previous day. The implied volatity was 24.17, the open interest changed by -13 which decreased total open position to 576

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 0.27, which was -0.07 lower than the previous day. The implied volatity was 25.41, the open interest changed by -17 which decreased total open position to 587

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 0.33, which was 0.01 higher than the previous day. The implied volatity was 23.49, the open interest changed by 73 which increased total open position to 613

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 0.32, which was 0.02 higher than the previous day. The implied volatity was 25.43, the open interest changed by 233 which increased total open position to 542

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 0.3, which was 0.08 higher than the previous day. The implied volatity was 24.46, the open interest changed by 122 which increased total open position to 345

On 28 Nov ASHOKLEY was trading at 158.12. The strike last trading price was 0.23, which was -1.32 lower than the previous day. The implied volatity was 24.11, the open interest changed by 225 which increased total open position to 225

ASHOKLEY 30DEC2025 180 PE
Delta: -0.72 Vega: 0.10 Theta: -0.09 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	173.56	6.5 ₹ 32,500	-4 -20000.00	27.64	76 3,80,000	9 45,000	32 1,60,000
18 Dec	171.57	10.5 ₹ 52,500	-4.19 -20950.00	44.55	20 1,00,000	5 25,000	27 1,35,000
17 Dec	166.14	14.69 ₹ 73,450	0.06 300.00	45.49	13 65,000	6 30,000	21 1,05,000
16 Dec	167.75	14.63 ₹ 73,150	-0.02 -100.00	51.96	4 20,000	3 15,000	16 80,000
15 Dec	166.82	14.65 ₹ 73,250	-1.35 -6750.00	45.26	13 65,000	1 5,000	13 65,000
12 Dec	163.86	16 ₹ 80,000	-4 -20000.00	33.61	8 40,000	0 0	14 70,000
11 Dec	160.33	20 ₹ 1,00,000	-0.25 -1250.00	-	0 0	0 0	14 70,000
10 Dec	158.01	20 ₹ 1,00,000	-0.25 -1250.00	-	0 0	0 0	14 70,000
9 Dec	159.58	20 ₹ 1,00,000	-0.25 -1250.00	-	0 0	0 0	0 0
8 Dec	159.28	20 ₹ 1,00,000	-0.25 -1250.00	-	0 0	0 0	14 70,000
5 Dec	160.86	20 ₹ 1,00,000	-0.25 -1250.00	-	0 0	1 5,000	0 0
4 Dec	160.21	20 ₹ 1,00,000	-0.25 -1250.00	41.91	1 5,000	0 0	13 65,000
3 Dec	162.71	20.28 ₹ 1,01,400	-15.87 -79350.00	-	0 0	13 65,000	0 0
2 Dec	160.00	20.28 ₹ 1,01,400	-15.87 -79350.00	42.73	22 1,10,000	13 65,000	13 65,000
1 Dec	160.30	36.15 ₹ 1,80,750	0 0.00	-	0 0	0 0	0 0
28 Nov	158.12	36.15 ₹ 1,80,750	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 180 expiring on 30DEC2025

Delta for 180 PE is -0.72

Historical price for 180 PE is as follows

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 6.5, which was -4 lower than the previous day. The implied volatity was 27.64, the open interest changed by 9 which increased total open position to 32

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 10.5, which was -4.19 lower than the previous day. The implied volatity was 44.55, the open interest changed by 5 which increased total open position to 27

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 14.69, which was 0.06 higher than the previous day. The implied volatity was 45.49, the open interest changed by 6 which increased total open position to 21

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 14.63, which was -0.02 lower than the previous day. The implied volatity was 51.96, the open interest changed by 3 which increased total open position to 16

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 14.65, which was -1.35 lower than the previous day. The implied volatity was 45.26, the open interest changed by 1 which increased total open position to 13

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 16, which was -4 lower than the previous day. The implied volatity was 33.61, the open interest changed by 0 which decreased total open position to 14

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 20, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 20, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 20, which was -0.25 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 20, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 20, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 20, which was -0.25 lower than the previous day. The implied volatity was 41.91, the open interest changed by 0 which decreased total open position to 13

On 3 Dec ASHOKLEY was trading at 162.71. The strike last trading price was 20.28, which was -15.87 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 2 Dec ASHOKLEY was trading at 160.00. The strike last trading price was 20.28, which was -15.87 lower than the previous day. The implied volatity was 42.73, the open interest changed by 13 which increased total open position to 13

On 1 Dec ASHOKLEY was trading at 160.30. The strike last trading price was 36.15, 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 36.15, 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