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 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	187.76	6.87 ₹ 34,350	1.22 6100.00	-	68 3,40,000	6 30,000	153 7,65,000
8 Jan	184.52	5.7 ₹ 28,500	-0.98 -4900.00	24.39	55 2,75,000	-1 -5,000	157 7,85,000
7 Jan	186.12	6.54 ₹ 32,700	-0.26 -1300.00	19.65	55 2,75,000	-4 -20,000	155 7,75,000
6 Jan	186.15	6.68 ₹ 33,400	0.18 900.00	19.64	43 2,15,000	1 5,000	159 7,95,000
5 Jan	187.76	6.51 ₹ 32,550	-0.97 -4850.00	-	88 4,40,000	-10 -50,000	159 7,95,000
2 Jan	188.78	7.4 ₹ 37,000	2.39 11950.00	11.49	608 30,40,000	-143 -7,15,000	169 8,45,000
1 Jan	184.88	4.94 ₹ 24,700	1.97 9850.00	11.02	6,898 3,44,90,000	-17 -85,000	322 16,10,000
31 Dec	179.19	2.96 ₹ 14,800	0.11 550.00	19.12	822 41,10,000	91 4,55,000	340 17,00,000
30 Dec	178.63	2.87 ₹ 14,350	1.27 6350.00	18.10	402 20,10,000	55 2,75,000	248 12,40,000
29 Dec	174.92	1.57 ₹ 7,850	-0.25 -1250.00	17.51	108 5,40,000	19 95,000	193 9,65,000
26 Dec	174.68	1.79 ₹ 8,950	-0.26 -1300.00	19.48	96 4,80,000	36 1,80,000	171 8,55,000
24 Dec	175.31	2.07 ₹ 10,350	-1.13 -5650.00	19.13	79 3,95,000	20 1,00,000	134 6,70,000
23 Dec	177.96	3.24 ₹ 16,200	0.58 2900.00	19.13	111 5,55,000	-18 -90,000	122 6,10,000
22 Dec	177.05	2.66 ₹ 13,300	0.66 3300.00	18.90	278 13,90,000	-2 -10,000	141 7,05,000
19 Dec	173.56	2.2 ₹ 11,000	0.67 3350.00	19.36	77 3,85,000	-4 -20,000	142 7,10,000
18 Dec	171.57	1.48 ₹ 7,400	0.53 2650.00	19.54	216 10,80,000	104 5,20,000	147 7,35,000
17 Dec	166.14	0.95 ₹ 4,750	-0.12 -600.00	22.32	7 35,000	-1 -5,000	43 2,15,000
16 Dec	167.75	1.07 ₹ 5,350	0.06 300.00	21.61	9 45,000	1 5,000	44 2,20,000
15 Dec	166.82	1.01 ₹ 5,050	0.16 800.00	21.77	12 60,000	2 10,000	42 2,10,000
12 Dec	163.86	0.85 ₹ 4,250	0.15 750.00	22.61	44 2,20,000	9 45,000	32 1,60,000
11 Dec	160.33	0.7 ₹ 3,500	0.1 500.00	24.55	3 15,000	1 5,000	23 1,15,000

10 Dec	158.01	0.6 ₹ 3,000	0 0.00	25.57	1 5,000	0 0	22 1,10,000
9 Dec	159.58	0.6 ₹ 3,000	-0.01 -50.00	24.07	4 20,000	-1 -5,000	22 1,10,000
8 Dec	159.28	0.61 ₹ 3,050	-0.16 -800.00	23.89	1 5,000	0 0	24 1,20,000
5 Dec	160.86	0.77 ₹ 3,850	-0.02 -100.00	23.07	11 55,000	8 40,000	22 1,10,000
4 Dec	160.21	0.79 ₹ 3,950	-0.34 -1700.00	23.63	14 70,000	13 65,000	13 65,000

For Ashok Leyland Ltd - strike price 182 expiring on 27JAN2026

Delta for 182 CE is -

Historical price for 182 CE is as follows

On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 6.87, which was 1.22 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 153

On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 5.7, which was -0.98 lower than the previous day. The implied volatity was 24.39, the open interest changed by -1 which decreased total open position to 157

On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 6.54, which was -0.26 lower than the previous day. The implied volatity was 19.65, the open interest changed by -4 which decreased total open position to 155

On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 6.68, which was 0.18 higher than the previous day. The implied volatity was 19.64, the open interest changed by 1 which increased total open position to 159

On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 6.51, which was -0.97 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 159

On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 7.4, which was 2.39 higher than the previous day. The implied volatity was 11.49, the open interest changed by -143 which decreased total open position to 169

On 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 4.94, which was 1.97 higher than the previous day. The implied volatity was 11.02, the open interest changed by -17 which decreased total open position to 322

On 31 Dec ASHOKLEY was trading at 179.19. The strike last trading price was 2.96, which was 0.11 higher than the previous day. The implied volatity was 19.12, the open interest changed by 91 which increased total open position to 340

On 30 Dec ASHOKLEY was trading at 178.63. The strike last trading price was 2.87, which was 1.27 higher than the previous day. The implied volatity was 18.10, the open interest changed by 55 which increased total open position to 248

On 29 Dec ASHOKLEY was trading at 174.92. The strike last trading price was 1.57, which was -0.25 lower than the previous day. The implied volatity was 17.51, the open interest changed by 19 which increased total open position to 193

On 26 Dec ASHOKLEY was trading at 174.68. The strike last trading price was 1.79, which was -0.26 lower than the previous day. The implied volatity was 19.48, the open interest changed by 36 which increased total open position to 171

On 24 Dec ASHOKLEY was trading at 175.31. The strike last trading price was 2.07, which was -1.13 lower than the previous day. The implied volatity was 19.13, the open interest changed by 20 which increased total open position to 134

On 23 Dec ASHOKLEY was trading at 177.96. The strike last trading price was 3.24, which was 0.58 higher than the previous day. The implied volatity was 19.13, the open interest changed by -18 which decreased total open position to 122

On 22 Dec ASHOKLEY was trading at 177.05. The strike last trading price was 2.66, which was 0.66 higher than the previous day. The implied volatity was 18.90, the open interest changed by -2 which decreased total open position to 141

On 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 2.2, which was 0.67 higher than the previous day. The implied volatity was 19.36, the open interest changed by -4 which decreased total open position to 142

On 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 1.48, which was 0.53 higher than the previous day. The implied volatity was 19.54, the open interest changed by 104 which increased total open position to 147

On 17 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 0.95, which was -0.12 lower than the previous day. The implied volatity was 22.32, the open interest changed by -1 which decreased total open position to 43

On 16 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 1.07, which was 0.06 higher than the previous day. The implied volatity was 21.61, the open interest changed by 1 which increased total open position to 44

On 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 1.01, which was 0.16 higher than the previous day. The implied volatity was 21.77, the open interest changed by 2 which increased total open position to 42

On 12 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 22.61, the open interest changed by 9 which increased total open position to 32

On 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 24.55, the open interest changed by 1 which increased total open position to 23

On 10 Dec ASHOKLEY was trading at 158.01. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 22

On 9 Dec ASHOKLEY was trading at 159.58. The strike last trading price was 0.6, which was -0.01 lower than the previous day. The implied volatity was 24.07, the open interest changed by -1 which decreased total open position to 22

On 8 Dec ASHOKLEY was trading at 159.28. The strike last trading price was 0.61, which was -0.16 lower than the previous day. The implied volatity was 23.89, the open interest changed by 0 which decreased total open position to 24

On 5 Dec ASHOKLEY was trading at 160.86. The strike last trading price was 0.77, which was -0.02 lower than the previous day. The implied volatity was 23.07, the open interest changed by 8 which increased total open position to 22

On 4 Dec ASHOKLEY was trading at 160.21. The strike last trading price was 0.79, which was -0.34 lower than the previous day. The implied volatity was 23.63, the open interest changed by 13 which increased total open position to 13

ASHOKLEY 27JAN2026 182 PE
Delta: -0.28 Vega: 0.14 Theta: -0.11 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	187.76	2.44 ₹ 12,200	-0.76 -3800.00	31.85	391 19,55,000	58 2,90,000	328 16,40,000
8 Jan	184.52	3.24 ₹ 16,200	0.49 2450.00	27.49	132 6,60,000	5 25,000	271 13,55,000
7 Jan	186.12	2.72 ₹ 13,600	-0.07 -350.00	28.37	85 4,25,000	6 30,000	266 13,30,000
6 Jan	186.15	2.75 ₹ 13,750	-0.5 -2500.00	28.08	139 6,95,000	21 1,05,000	261 13,05,000
5 Jan	187.76	3.28 ₹ 16,400	0.29 1450.00	33.81	354 17,70,000	-13 -65,000	241 12,05,000
2 Jan	188.78	2.95 ₹ 14,750	-1.91 -9550.00	30.35	716 35,80,000	-88 -4,40,000	253 12,65,000
1 Jan	184.88	4.87 ₹ 24,350	-4.93 -24650.00	34.95	816 40,80,000	337 16,85,000	338 16,90,000
31 Dec	179.19	9.8 ₹ 49,000	-24.97 -124850.00	-	0 0	1 5,000	0 0
30 Dec	178.63	9.8 ₹ 49,000	-24.97 -124850.00	45.32	1 5,000	0 0	0 0
29 Dec	174.92	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
26 Dec	174.68	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
24 Dec	175.31	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
23 Dec	177.96	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
22 Dec	177.05	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
19 Dec	173.56	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
18 Dec	171.57	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
17 Dec	166.14	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
16 Dec	167.75	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
15 Dec	166.82	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
12 Dec	163.86	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
11 Dec	160.33	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
10 Dec	158.01	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
9 Dec	159.58	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
8 Dec	159.28	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
5 Dec	160.86	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0
4 Dec	160.21	34.77 ₹ 1,73,850	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 182 expiring on 27JAN2026

Delta for 182 PE is -0.28

Historical price for 182 PE is as follows

On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 2.44, which was -0.76 lower than the previous day. The implied volatity was 31.85, the open interest changed by 58 which increased total open position to 328

On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 3.24, which was 0.49 higher than the previous day. The implied volatity was 27.49, the open interest changed by 5 which increased total open position to 271

On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 2.72, which was -0.07 lower than the previous day. The implied volatity was 28.37, the open interest changed by 6 which increased total open position to 266

On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 2.75, which was -0.5 lower than the previous day. The implied volatity was 28.08, the open interest changed by 21 which increased total open position to 261

On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 3.28, which was 0.29 higher than the previous day. The implied volatity was 33.81, the open interest changed by -13 which decreased total open position to 241

On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 2.95, which was -1.91 lower than the previous day. The implied volatity was 30.35, the open interest changed by -88 which decreased total open position to 253

On 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 4.87, which was -4.93 lower than the previous day. The implied volatity was 34.95, the open interest changed by 337 which increased total open position to 338

On 31 Dec ASHOKLEY was trading at 179.19. The strike last trading price was 9.8, which was -24.97 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Dec ASHOKLEY was trading at 178.63. The strike last trading price was 9.8, which was -24.97 lower than the previous day. The implied volatity was 45.32, the open interest changed by 0 which decreased total open position to 0

On 29 Dec ASHOKLEY was trading at 174.92. The strike last trading price was 34.77, 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 26 Dec ASHOKLEY was trading at 174.68. The strike last trading price was 34.77, 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 24 Dec ASHOKLEY was trading at 175.31. The strike last trading price was 34.77, 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 Dec ASHOKLEY was trading at 177.96. The strike last trading price was 34.77, 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 22 Dec ASHOKLEY was trading at 177.05. The strike last trading price was 34.77, 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 19 Dec ASHOKLEY was trading at 173.56. The strike last trading price was 34.77, 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 18 Dec ASHOKLEY was trading at 171.57. The strike last trading price was 34.77, 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 Dec ASHOKLEY was trading at 166.14. The strike last trading price was 34.77, 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 Dec ASHOKLEY was trading at 167.75. The strike last trading price was 34.77, 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 15 Dec ASHOKLEY was trading at 166.82. The strike last trading price was 34.77, 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 Dec ASHOKLEY was trading at 163.86. The strike last trading price was 34.77, 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 11 Dec ASHOKLEY was trading at 160.33. The strike last trading price was 34.77, 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 34.77, 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 34.77, 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 34.77, 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 34.77, 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 34.77, 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