ASHOKLEY

Ashok Leyland Ltd

187.76 +3.24 (1.76%)

L: 183.9 H: 190.76

Back to Option Chain

Historical option data for ASHOKLEY
09 Jan 2026 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 182.5 CE
Delta: 0.96 Vega: 0.04 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	187.76	6.56 ₹ 32,800	0.36 1800.00	9.11	61 3,05,000	2 10,000	63 3,15,000
8 Jan	184.52	6.27 ₹ 31,350	-0.25 -1250.00	-	0 0	0 0	61 3,05,000
7 Jan	186.12	6.27 ₹ 31,350	-0.25 -1250.00	20.21	41 2,05,000	-17 -85,000	61 3,05,000
6 Jan	186.15	6.45 ₹ 32,250	0.19 950.00	20.45	23 1,15,000	-9 -45,000	79 3,95,000
5 Jan	187.76	6.26 ₹ 31,300	-0.89 -4450.00	-	33 1,65,000	-4 -20,000	88 4,40,000

2 Jan	188.78	7.16 ₹ 35,800	2.41 12050.00	13.42	189 9,45,000	-45 -2,25,000	94 4,70,000
1 Jan	184.88	4.73 ₹ 23,650	1.89 9450.00	12.12	1,620 81,00,000	125 6,25,000	140 7,00,000
31 Dec	179.19	2.81 ₹ 14,050	-2.74 -13700.00	19.40	40 2,00,000	15 75,000	15 75,000

For Ashok Leyland Ltd - strike price 182.5 expiring on 27JAN2026

Delta for 182.5 CE is 0.96

Historical price for 182.5 CE is as follows

On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 6.56, which was 0.36 higher than the previous day. The implied volatity was 9.11, the open interest changed by 2 which increased total open position to 63

On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 6.27, 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 61

On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 6.27, which was -0.25 lower than the previous day. The implied volatity was 20.21, the open interest changed by -17 which decreased total open position to 61

On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 6.45, which was 0.19 higher than the previous day. The implied volatity was 20.45, the open interest changed by -9 which decreased total open position to 79

On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 6.26, which was -0.89 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 88

On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 7.16, which was 2.41 higher than the previous day. The implied volatity was 13.42, the open interest changed by -45 which decreased total open position to 94

On 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 4.73, which was 1.89 higher than the previous day. The implied volatity was 12.12, the open interest changed by 125 which increased total open position to 140

On 31 Dec ASHOKLEY was trading at 179.19. The strike last trading price was 2.81, which was -2.74 lower than the previous day. The implied volatity was 19.40, the open interest changed by 15 which increased total open position to 15

ASHOKLEY 27JAN2026 182.5 PE
Delta: -0.30 Vega: 0.15 Theta: -0.11 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	187.76	2.68 ₹ 13,400	-0.72 -3600.00	32.42	197 9,85,000	25 1,25,000	127 6,35,000
8 Jan	184.52	3.4 ₹ 17,000	0.44 2200.00	28.10	53 2,65,000	7 35,000	103 5,15,000
7 Jan	186.12	2.92 ₹ 14,600	-0.04 -200.00	28.52	124 6,20,000	-25 -1,25,000	95 4,75,000
6 Jan	186.15	3 ₹ 15,000	-0.47 -2350.00	28.53	69 3,45,000	3 15,000	120 6,00,000
5 Jan	187.76	3.46 ₹ 17,300	0.33 1650.00	33.85	170 8,50,000	-31 -1,55,000	115 5,75,000
2 Jan	188.78	3.13 ₹ 15,650	-1.96 -9800.00	30.44	360 18,00,000	-91 -4,55,000	151 7,55,000
1 Jan	184.88	5.14 ₹ 25,700	-3.44 -17200.00	35.26	393 19,65,000	245 12,25,000	245 12,25,000
31 Dec	179.19	8.58 ₹ 42,900	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 182.5 expiring on 27JAN2026

Delta for 182.5 PE is -0.30

Historical price for 182.5 PE is as follows

On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 2.68, which was -0.72 lower than the previous day. The implied volatity was 32.42, the open interest changed by 25 which increased total open position to 127

On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 3.4, which was 0.44 higher than the previous day. The implied volatity was 28.10, the open interest changed by 7 which increased total open position to 103

On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 2.92, which was -0.04 lower than the previous day. The implied volatity was 28.52, the open interest changed by -25 which decreased total open position to 95

On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 3, which was -0.47 lower than the previous day. The implied volatity was 28.53, the open interest changed by 3 which increased total open position to 120

On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 3.46, which was 0.33 higher than the previous day. The implied volatity was 33.85, the open interest changed by -31 which decreased total open position to 115

On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 3.13, which was -1.96 lower than the previous day. The implied volatity was 30.44, the open interest changed by -91 which decreased total open position to 151

On 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 5.14, which was -3.44 lower than the previous day. The implied volatity was 35.26, the open interest changed by 245 which increased total open position to 245

On 31 Dec ASHOKLEY was trading at 179.19. The strike last trading price was 8.58, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD