ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
27 Mar 2026 04:11 PM IST
| ASHOKLEY 30-MAR-2026 185 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.02
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Mar | 163.09 | 0.01 | -0.11 | 49.3 | 1,015 | -119 | 465 | |||||||||
| 25 Mar | 170.95 | 0.14 | -0.02 | 38 | 409 | -36 | 584 | |||||||||
| 24 Mar | 167.13 | 0.17 | 0.01 | 44.12 | 666 | 6 | 622 | |||||||||
| 23 Mar | 161.98 | 0.16 | -0.29 | 51.53 | 734 | -62 | 616 | |||||||||
| 20 Mar | 168.89 | 0.45 | -0.12 | 38.05 | 1,378 | -49 | 680 | |||||||||
| 19 Mar | 168.57 | 0.62 | -1.41 | 38.65 | 1,881 | 222 | 740 | |||||||||
| 18 Mar | 178.62 | 2 | 0.21 | 33.07 | 2,326 | -16 | 518 | |||||||||
| 17 Mar | 176.11 | 1.82 | 0.05 | 35.68 | 1,416 | -19 | 523 | |||||||||
| 16 Mar | 172.77 | 1.66 | -0.29 | 42.26 | 1,793 | 51 | 538 | |||||||||
| 13 Mar | 170.65 | 1.93 | -2.45 | 42.51 | 2,543 | 180 | 488 | |||||||||
| 12 Mar | 178.47 | 4.25 | -2.95 | 42.85 | 2,822 | 163 | 305 | |||||||||
| 11 Mar | 184.66 | 7.29 | -4.67 | 40.5 | 178 | 44 | 141 | |||||||||
| 10 Mar | 193.56 | 11.97 | 3.52 | 31.73 | 120 | -10 | 96 | |||||||||
| 9 Mar | 186.94 | 8.28 | -8.78 | 38.29 | 638 | 102 | 107 | |||||||||
| 6 Mar | 194.67 | 17.06 | -4.6 | - | 0 | 0 | 5 | |||||||||
| 5 Mar | 203.04 | 17.06 | -4.6 | - | 3 | 2 | 0 | |||||||||
| 4 Mar | 200.46 | 17.06 | -4.6 | 33.63 | 3 | 1 | 4 | |||||||||
| 2 Mar | 209.01 | 21.66 | -1.13 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 211.10 | 21.66 | -1.13 | - | 0 | 0 | 3 | |||||||||
| 26 Feb | 211.92 | 21.66 | -1.13 | - | 0 | 0 | 3 | |||||||||
| 25 Feb | 211.61 | 21.66 | -1.13 | - | 0 | 0 | 3 | |||||||||
| 24 Feb | 210.18 | 21.66 | -1.13 | - | 0 | 0 | 3 | |||||||||
| 23 Feb | 210.76 | 21.66 | -1.13 | - | 0 | 0 | 3 | |||||||||
| 20 Feb | 208.85 | 21.66 | -1.13 | - | 0 | 0 | 3 | |||||||||
| 19 Feb | 203.49 | 21.66 | -1.13 | 32.76 | 2 | 0 | 1 | |||||||||
| 18 Feb | 208.34 | 22.79 | 1.79 | - | 1 | 0 | 0 | |||||||||
| 17 Feb | 207.68 | 21 | -1.22 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 205.86 | 21 | -1.22 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 204.63 | 21 | -1.22 | - | 1 | 0 | 1 | |||||||||
| 12 Feb | 211.02 | 22.22 | 0.22 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 206.35 | 22.22 | 0.22 | - | 4 | 2 | 3 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 209.73 | 22 | 11.24 | - | 1 | 0 | 0 | |||||||||
| 9 Feb | 205.80 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 201.84 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 201.50 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 200.92 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 199.87 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 194.40 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 189.06 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 196.69 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 194.06 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 195.33 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 193.00 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 192.98 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 190.28 | 10.76 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 21 Jan | 181.24 | 10.76 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 20 Jan | 180.79 | 10.76 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 19 Jan | 187.98 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 184.25 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 186.89 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 185.70 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 187.01 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 187.76 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 184.52 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 186.12 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 186.15 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 187.76 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 188.78 | 10.76 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 184.88 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 179.19 | 10.76 | 0 | - | 0 | 0 | 0 | |||||||||
For Ashok Leyland Ltd - strike price 185 expiring on 30MAR2026
Delta for 185 CE is 0
Historical price for 185 CE is as follows
On 27 Mar ASHOKLEY was trading at 163.09. The strike last trading price was 0.01, which was -0.11 lower than the previous day. The implied volatity was 49.3, the open interest changed by -119 which decreased total open position to 465
On 25 Mar ASHOKLEY was trading at 170.95. The strike last trading price was 0.14, which was -0.02 lower than the previous day. The implied volatity was 38, the open interest changed by -36 which decreased total open position to 584
On 24 Mar ASHOKLEY was trading at 167.13. The strike last trading price was 0.17, which was 0.01 higher than the previous day. The implied volatity was 44.12, the open interest changed by 6 which increased total open position to 622
On 23 Mar ASHOKLEY was trading at 161.98. The strike last trading price was 0.16, which was -0.29 lower than the previous day. The implied volatity was 51.53, the open interest changed by -62 which decreased total open position to 616
On 20 Mar ASHOKLEY was trading at 168.89. The strike last trading price was 0.45, which was -0.12 lower than the previous day. The implied volatity was 38.05, the open interest changed by -49 which decreased total open position to 680
On 19 Mar ASHOKLEY was trading at 168.57. The strike last trading price was 0.62, which was -1.41 lower than the previous day. The implied volatity was 38.65, the open interest changed by 222 which increased total open position to 740
On 18 Mar ASHOKLEY was trading at 178.62. The strike last trading price was 2, which was 0.21 higher than the previous day. The implied volatity was 33.07, the open interest changed by -16 which decreased total open position to 518
On 17 Mar ASHOKLEY was trading at 176.11. The strike last trading price was 1.82, which was 0.05 higher than the previous day. The implied volatity was 35.68, the open interest changed by -19 which decreased total open position to 523
On 16 Mar ASHOKLEY was trading at 172.77. The strike last trading price was 1.66, which was -0.29 lower than the previous day. The implied volatity was 42.26, the open interest changed by 51 which increased total open position to 538
On 13 Mar ASHOKLEY was trading at 170.65. The strike last trading price was 1.93, which was -2.45 lower than the previous day. The implied volatity was 42.51, the open interest changed by 180 which increased total open position to 488
On 12 Mar ASHOKLEY was trading at 178.47. The strike last trading price was 4.25, which was -2.95 lower than the previous day. The implied volatity was 42.85, the open interest changed by 163 which increased total open position to 305
On 11 Mar ASHOKLEY was trading at 184.66. The strike last trading price was 7.29, which was -4.67 lower than the previous day. The implied volatity was 40.5, the open interest changed by 44 which increased total open position to 141
On 10 Mar ASHOKLEY was trading at 193.56. The strike last trading price was 11.97, which was 3.52 higher than the previous day. The implied volatity was 31.73, the open interest changed by -10 which decreased total open position to 96
On 9 Mar ASHOKLEY was trading at 186.94. The strike last trading price was 8.28, which was -8.78 lower than the previous day. The implied volatity was 38.29, the open interest changed by 102 which increased total open position to 107
On 6 Mar ASHOKLEY was trading at 194.67. The strike last trading price was 17.06, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar ASHOKLEY was trading at 203.04. The strike last trading price was 17.06, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar ASHOKLEY was trading at 200.46. The strike last trading price was 17.06, which was -4.6 lower than the previous day. The implied volatity was 33.63, the open interest changed by 1 which increased total open position to 4
On 2 Mar ASHOKLEY was trading at 209.01. The strike last trading price was 21.66, which was -1.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ASHOKLEY was trading at 211.10. The strike last trading price was 21.66, which was -1.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Feb ASHOKLEY was trading at 211.92. The strike last trading price was 21.66, which was -1.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb ASHOKLEY was trading at 211.61. The strike last trading price was 21.66, which was -1.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb ASHOKLEY was trading at 210.18. The strike last trading price was 21.66, which was -1.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Feb ASHOKLEY was trading at 210.76. The strike last trading price was 21.66, which was -1.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb ASHOKLEY was trading at 208.85. The strike last trading price was 21.66, which was -1.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Feb ASHOKLEY was trading at 203.49. The strike last trading price was 21.66, which was -1.13 lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 1
On 18 Feb ASHOKLEY was trading at 208.34. The strike last trading price was 22.79, which was 1.79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ASHOKLEY was trading at 207.68. The strike last trading price was 21, which was -1.22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ASHOKLEY was trading at 205.86. The strike last trading price was 21, which was -1.22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ASHOKLEY was trading at 204.63. The strike last trading price was 21, which was -1.22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb ASHOKLEY was trading at 211.02. The strike last trading price was 22.22, which was 0.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb ASHOKLEY was trading at 206.35. The strike last trading price was 22.22, which was 0.22 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 10 Feb ASHOKLEY was trading at 209.73. The strike last trading price was 22, which was 11.24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ASHOKLEY was trading at 205.80. The strike last trading price was 10.76, 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 Feb ASHOKLEY was trading at 201.84. The strike last trading price was 10.76, 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 Feb ASHOKLEY was trading at 201.50. The strike last trading price was 10.76, 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 Feb ASHOKLEY was trading at 200.92. The strike last trading price was 10.76, 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 Feb ASHOKLEY was trading at 199.87. The strike last trading price was 10.76, 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 Feb ASHOKLEY was trading at 194.40. The strike last trading price was 10.76, 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 Feb ASHOKLEY was trading at 189.06. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 196.69. The strike last trading price was 10.76, 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 29 Jan ASHOKLEY was trading at 194.06. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 195.33. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 193.00. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 192.98. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 190.28. The strike last trading price was 10.76, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ASHOKLEY was trading at 181.24. The strike last trading price was 10.76, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ASHOKLEY was trading at 180.79. The strike last trading price was 10.76, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ASHOKLEY was trading at 187.98. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 184.25. The strike last trading price was 10.76, 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 14 Jan ASHOKLEY was trading at 186.89. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 185.70. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 187.01. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 10.76, 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 Jan ASHOKLEY was trading at 187.76. 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 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 10.76, 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 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 10.76, 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 31 Dec ASHOKLEY was trading at 179.19. The strike last trading price was 10.76, 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 30MAR2026 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: 0.02
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Mar | 163.09 | 21.36 | 8.36 | 48.01 | 71 | -37 | 193 |
| 25 Mar | 170.95 | 13 | -4.98 | 34.39 | 45 | -3 | 250 |
| 24 Mar | 167.13 | 18.06 | -4.87 | 64.89 | 21 | 0 | 253 |
| 23 Mar | 161.98 | 22.93 | 6.86 | 56.54 | 100 | -56 | 253 |
| 20 Mar | 168.89 | 16.07 | 0.25 | 47.43 | 56 | -4 | 310 |
| 19 Mar | 168.57 | 15.82 | 7.48 | 46.85 | 68 | -7 | 314 |
| 18 Mar | 178.62 | 8.38 | -1.92 | 36.89 | 32 | -4 | 322 |
| 17 Mar | 176.11 | 10.3 | -2.76 | 38.74 | 88 | 5 | 327 |
| 16 Mar | 172.77 | 13.05 | -2.56 | 31.59 | 58 | -4 | 322 |
| 13 Mar | 170.65 | 15.5 | 5.39 | 46.23 | 162 | -50 | 326 |
| 12 Mar | 178.47 | 10.68 | 4.04 | 45.1 | 704 | -48 | 376 |
| 11 Mar | 184.66 | 6.82 | 3.62 | 43.42 | 1,478 | 91 | 425 |
| 10 Mar | 193.56 | 3.17 | -2.79 | 40.13 | 719 | -55 | 336 |
| 9 Mar | 186.94 | 6.05 | 2.84 | 41.55 | 1,105 | 72 | 395 |
| 6 Mar | 194.67 | 3.17 | 1.88 | 38.36 | 447 | 42 | 325 |
| 5 Mar | 203.04 | 1.38 | -0.89 | 36.27 | 389 | 50 | 283 |
| 4 Mar | 200.46 | 2.47 | 1.63 | 38.65 | 623 | 29 | 230 |
| 2 Mar | 209.01 | 0.84 | 0.19 | 35.67 | 248 | -14 | 201 |
| 27 Feb | 211.10 | 0.63 | 0.03 | 33.89 | 76 | 1 | 215 |
| 26 Feb | 211.92 | 0.62 | -0.11 | 33.34 | 118 | -15 | 214 |
| 25 Feb | 211.61 | 0.72 | -0.36 | 33.73 | 135 | 5 | 229 |
| 24 Feb | 210.18 | 1.07 | -0.24 | 36.11 | 207 | 4 | 225 |
| 23 Feb | 210.76 | 1.29 | -0.36 | 37.3 | 129 | 35 | 220 |
| 20 Feb | 208.85 | 1.67 | -0.74 | 37.08 | 62 | 24 | 184 |
| 19 Feb | 203.49 | 2.48 | 0.99 | 36.53 | 58 | 11 | 159 |
| 18 Feb | 208.34 | 1.49 | -0.42 | 35.05 | 119 | 24 | 147 |
| 17 Feb | 207.68 | 1.92 | -0.68 | 36.45 | 83 | 52 | 121 |
| 16 Feb | 205.86 | 2.6 | -0.15 | 38.65 | 19 | 0 | 68 |
| 13 Feb | 204.63 | 2.75 | 0.58 | 37.57 | 49 | 24 | 68 |
| 12 Feb | 211.02 | 2.17 | -0.59 | 39.48 | 5 | 2 | 44 |
| 11 Feb | 206.35 | 2.77 | 0.6 | 38.03 | 38 | 24 | 42 |
| 10 Feb | 209.73 | 2.22 | -6.68 | 38.68 | 27 | 15 | 17 |
| 9 Feb | 205.80 | 8.9 | 1.84 | - | 0 | 0 | 2 |
| 6 Feb | 201.84 | 8.9 | 1.84 | - | 0 | 0 | 2 |
| 5 Feb | 201.50 | 8.9 | 1.84 | - | 0 | 0 | 2 |
| 4 Feb | 200.92 | 8.9 | 1.84 | - | 0 | 0 | 2 |
| 3 Feb | 199.87 | 8.9 | 1.84 | - | 0 | 0 | 2 |
| 2 Feb | 194.40 | 8.9 | 1.84 | 48.73 | 1 | 0 | 2 |
| 1 Feb | 189.06 | 7.06 | -7.33 | - | 0 | 0 | 2 |
| 30 Jan | 196.69 | 7.06 | -7.33 | - | 0 | 0 | 2 |
| 29 Jan | 194.06 | 7.06 | -7.33 | 39.6 | 2 | 0 | 0 |
| 28 Jan | 195.33 | 14.39 | 0 | 5.33 | 0 | 0 | 0 |
| 27 Jan | 193.00 | 14.39 | 0 | 3.41 | 0 | 0 | 0 |
| 23 Jan | 192.98 | 14.39 | 0 | 4.3 | 0 | 0 | 0 |
| 22 Jan | 190.28 | 14.39 | 0 | 3.63 | 0 | 0 | 0 |
| 21 Jan | 181.24 | 14.39 | 0 | 0.44 | 0 | 0 | 0 |
| 20 Jan | 180.79 | 14.39 | 0 | 0.12 | 0 | 0 | 0 |
| 19 Jan | 187.98 | 14.39 | 0 | 2.79 | 0 | 0 | 0 |
| 16 Jan | 184.25 | 14.39 | 0 | 1.12 | 0 | 0 | 0 |
| 14 Jan | 186.89 | 14.39 | 0 | 2.2 | 0 | 0 | 0 |
| 13 Jan | 185.70 | 14.39 | 0 | 1.8 | 0 | 0 | 0 |
| 12 Jan | 187.01 | 14.39 | 0 | 2.4 | 0 | 0 | 0 |
| 9 Jan | 187.76 | 14.39 | 0 | 2.77 | 0 | 0 | 0 |
| 8 Jan | 184.52 | 14.39 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 186.12 | 14.39 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 186.15 | 14.39 | 0 | 2.07 | 0 | 0 | 0 |
| 5 Jan | 187.76 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 188.78 | 14.39 | - | - | 0 | 0 | 0 |
| 1 Jan | 184.88 | 14.39 | 0 | 1.82 | 0 | 0 | 0 |
| 31 Dec | 179.19 | 14.39 | 0 | - | 0 | 0 | 0 |
For Ashok Leyland Ltd - strike price 185 expiring on 30MAR2026
Delta for 185 PE is -0.99
Historical price for 185 PE is as follows
On 27 Mar ASHOKLEY was trading at 163.09. The strike last trading price was 21.36, which was 8.36 higher than the previous day. The implied volatity was 48.01, the open interest changed by -37 which decreased total open position to 193
On 25 Mar ASHOKLEY was trading at 170.95. The strike last trading price was 13, which was -4.98 lower than the previous day. The implied volatity was 34.39, the open interest changed by -3 which decreased total open position to 250
On 24 Mar ASHOKLEY was trading at 167.13. The strike last trading price was 18.06, which was -4.87 lower than the previous day. The implied volatity was 64.89, the open interest changed by 0 which decreased total open position to 253
On 23 Mar ASHOKLEY was trading at 161.98. The strike last trading price was 22.93, which was 6.86 higher than the previous day. The implied volatity was 56.54, the open interest changed by -56 which decreased total open position to 253
On 20 Mar ASHOKLEY was trading at 168.89. The strike last trading price was 16.07, which was 0.25 higher than the previous day. The implied volatity was 47.43, the open interest changed by -4 which decreased total open position to 310
On 19 Mar ASHOKLEY was trading at 168.57. The strike last trading price was 15.82, which was 7.48 higher than the previous day. The implied volatity was 46.85, the open interest changed by -7 which decreased total open position to 314
On 18 Mar ASHOKLEY was trading at 178.62. The strike last trading price was 8.38, which was -1.92 lower than the previous day. The implied volatity was 36.89, the open interest changed by -4 which decreased total open position to 322
On 17 Mar ASHOKLEY was trading at 176.11. The strike last trading price was 10.3, which was -2.76 lower than the previous day. The implied volatity was 38.74, the open interest changed by 5 which increased total open position to 327
On 16 Mar ASHOKLEY was trading at 172.77. The strike last trading price was 13.05, which was -2.56 lower than the previous day. The implied volatity was 31.59, the open interest changed by -4 which decreased total open position to 322
On 13 Mar ASHOKLEY was trading at 170.65. The strike last trading price was 15.5, which was 5.39 higher than the previous day. The implied volatity was 46.23, the open interest changed by -50 which decreased total open position to 326
On 12 Mar ASHOKLEY was trading at 178.47. The strike last trading price was 10.68, which was 4.04 higher than the previous day. The implied volatity was 45.1, the open interest changed by -48 which decreased total open position to 376
On 11 Mar ASHOKLEY was trading at 184.66. The strike last trading price was 6.82, which was 3.62 higher than the previous day. The implied volatity was 43.42, the open interest changed by 91 which increased total open position to 425
On 10 Mar ASHOKLEY was trading at 193.56. The strike last trading price was 3.17, which was -2.79 lower than the previous day. The implied volatity was 40.13, the open interest changed by -55 which decreased total open position to 336
On 9 Mar ASHOKLEY was trading at 186.94. The strike last trading price was 6.05, which was 2.84 higher than the previous day. The implied volatity was 41.55, the open interest changed by 72 which increased total open position to 395
On 6 Mar ASHOKLEY was trading at 194.67. The strike last trading price was 3.17, which was 1.88 higher than the previous day. The implied volatity was 38.36, the open interest changed by 42 which increased total open position to 325
On 5 Mar ASHOKLEY was trading at 203.04. The strike last trading price was 1.38, which was -0.89 lower than the previous day. The implied volatity was 36.27, the open interest changed by 50 which increased total open position to 283
On 4 Mar ASHOKLEY was trading at 200.46. The strike last trading price was 2.47, which was 1.63 higher than the previous day. The implied volatity was 38.65, the open interest changed by 29 which increased total open position to 230
On 2 Mar ASHOKLEY was trading at 209.01. The strike last trading price was 0.84, which was 0.19 higher than the previous day. The implied volatity was 35.67, the open interest changed by -14 which decreased total open position to 201
On 27 Feb ASHOKLEY was trading at 211.10. The strike last trading price was 0.63, which was 0.03 higher than the previous day. The implied volatity was 33.89, the open interest changed by 1 which increased total open position to 215
On 26 Feb ASHOKLEY was trading at 211.92. The strike last trading price was 0.62, which was -0.11 lower than the previous day. The implied volatity was 33.34, the open interest changed by -15 which decreased total open position to 214
On 25 Feb ASHOKLEY was trading at 211.61. The strike last trading price was 0.72, which was -0.36 lower than the previous day. The implied volatity was 33.73, the open interest changed by 5 which increased total open position to 229
On 24 Feb ASHOKLEY was trading at 210.18. The strike last trading price was 1.07, which was -0.24 lower than the previous day. The implied volatity was 36.11, the open interest changed by 4 which increased total open position to 225
On 23 Feb ASHOKLEY was trading at 210.76. The strike last trading price was 1.29, which was -0.36 lower than the previous day. The implied volatity was 37.3, the open interest changed by 35 which increased total open position to 220
On 20 Feb ASHOKLEY was trading at 208.85. The strike last trading price was 1.67, which was -0.74 lower than the previous day. The implied volatity was 37.08, the open interest changed by 24 which increased total open position to 184
On 19 Feb ASHOKLEY was trading at 203.49. The strike last trading price was 2.48, which was 0.99 higher than the previous day. The implied volatity was 36.53, the open interest changed by 11 which increased total open position to 159
On 18 Feb ASHOKLEY was trading at 208.34. The strike last trading price was 1.49, which was -0.42 lower than the previous day. The implied volatity was 35.05, the open interest changed by 24 which increased total open position to 147
On 17 Feb ASHOKLEY was trading at 207.68. The strike last trading price was 1.92, which was -0.68 lower than the previous day. The implied volatity was 36.45, the open interest changed by 52 which increased total open position to 121
On 16 Feb ASHOKLEY was trading at 205.86. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was 38.65, the open interest changed by 0 which decreased total open position to 68
On 13 Feb ASHOKLEY was trading at 204.63. The strike last trading price was 2.75, which was 0.58 higher than the previous day. The implied volatity was 37.57, the open interest changed by 24 which increased total open position to 68
On 12 Feb ASHOKLEY was trading at 211.02. The strike last trading price was 2.17, which was -0.59 lower than the previous day. The implied volatity was 39.48, the open interest changed by 2 which increased total open position to 44
On 11 Feb ASHOKLEY was trading at 206.35. The strike last trading price was 2.77, which was 0.6 higher than the previous day. The implied volatity was 38.03, the open interest changed by 24 which increased total open position to 42
On 10 Feb ASHOKLEY was trading at 209.73. The strike last trading price was 2.22, which was -6.68 lower than the previous day. The implied volatity was 38.68, the open interest changed by 15 which increased total open position to 17
On 9 Feb ASHOKLEY was trading at 205.80. The strike last trading price was 8.9, which was 1.84 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb ASHOKLEY was trading at 201.84. The strike last trading price was 8.9, which was 1.84 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb ASHOKLEY was trading at 201.50. The strike last trading price was 8.9, which was 1.84 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb ASHOKLEY was trading at 200.92. The strike last trading price was 8.9, which was 1.84 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb ASHOKLEY was trading at 199.87. The strike last trading price was 8.9, which was 1.84 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb ASHOKLEY was trading at 194.40. The strike last trading price was 8.9, which was 1.84 higher than the previous day. The implied volatity was 48.73, the open interest changed by 0 which decreased total open position to 2
On 1 Feb ASHOKLEY was trading at 189.06. The strike last trading price was 7.06, which was -7.33 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan ASHOKLEY was trading at 196.69. The strike last trading price was 7.06, which was -7.33 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Jan ASHOKLEY was trading at 194.06. The strike last trading price was 7.06, which was -7.33 lower than the previous day. The implied volatity was 39.6, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ASHOKLEY was trading at 195.33. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ASHOKLEY was trading at 193.00. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ASHOKLEY was trading at 192.98. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 22 Jan ASHOKLEY was trading at 190.28. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ASHOKLEY was trading at 181.24. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ASHOKLEY was trading at 180.79. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ASHOKLEY was trading at 187.98. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ASHOKLEY was trading at 184.25. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ASHOKLEY was trading at 186.89. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ASHOKLEY was trading at 185.70. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ASHOKLEY was trading at 187.01. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 14.39, 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 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 14.39, 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 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ASHOKLEY was trading at 187.76. 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 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 14.39, 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 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 14.39, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ASHOKLEY was trading at 179.19. The strike last trading price was 14.39, 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
