ASHOKLEY

Ashok Leyland Ltd

194.06 -1.27 (-0.65%)

L: 191.92 H: 196.4

Back to Option Chain

Historical option data for ASHOKLEY
29 Jan 2026 04:12 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 24-FEB-2026 190 CE
Delta: 0.64 Vega: 0.19 Theta: -0.15 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	194.06	9.53 ₹ 47,650	-0.5 -2500.00	32.13	332 16,60,000	-12 -60,000	679 33,95,000
28 Jan	195.33	10.2 ₹ 51,000	0.55 2750.00	27.81	1,581 79,05,000	72 3,60,000	726 36,30,000
27 Jan	193.00	9.78 ₹ 48,900	0.94 4700.00	34.08	1,374 68,70,000	70 3,50,000	659 32,95,000
23 Jan	192.98	8.78 ₹ 43,900	1.85 9250.00	27.21	1,904 95,20,000	-124 -6,20,000	584 29,20,000
22 Jan	190.28	7.29 ₹ 36,450	3.92 19600.00	24.75	2,559 1,27,95,000	-121 -6,05,000	746 37,30,000

21 Jan	181.24	3.33 ₹ 16,650	0.04 200.00	28	736 36,80,000	118 5,90,000	872 43,60,000
20 Jan	180.79	3.34 ₹ 16,700	-2.32 -11600.00	29.05	843 42,15,000	286 14,30,000	753 37,65,000
19 Jan	187.98	5.85 ₹ 29,250	1.51 7550.00	24.24	342 17,10,000	118 5,90,000	467 23,35,000
16 Jan	184.25	4.3 ₹ 21,500	-0.65 -3250.00	25.06	144 7,20,000	4 20,000	350 17,50,000
14 Jan	186.89	4.95 ₹ 24,750	0.51 2550.00	21.46	112 5,60,000	46 2,30,000	350 17,50,000
13 Jan	185.70	4.42 ₹ 22,100	-0.78 -3900.00	21.46	99 4,95,000	47 2,35,000	298 14,90,000
12 Jan	187.01	5.2 ₹ 26,000	-0.05 -250.00	21.55	207 10,35,000	72 3,60,000	247 12,35,000
9 Jan	187.76	5.25 ₹ 26,250	1 5000.00	18.82	65 3,25,000	32 1,60,000	165 8,25,000
8 Jan	184.52	4 ₹ 20,000	-1.17 -5850.00	21.06	64 3,20,000	31 1,55,000	135 6,75,000
7 Jan	186.12	5.15 ₹ 25,750	0.25 1250.00	21.51	58 2,90,000	38 1,90,000	93 4,65,000
6 Jan	186.15	4.9 ₹ 24,500	0.27 1350.00	20.2	25 1,25,000	18 90,000	55 2,75,000
5 Jan	187.76	4.63 ₹ 23,150	-0.58 -2900.00	16.11	42 2,10,000	4 20,000	36 1,80,000
2 Jan	188.78	5.05 ₹ 25,250	1.2 6000.00	16.57	38 1,90,000	13 65,000	32 1,60,000
1 Jan	184.88	3.85 ₹ 19,250	1.71 8550.00	17.08	37 1,85,000	10 50,000	19 95,000
31 Dec	179.19	2.14 ₹ 10,700	0.07 350.00	18.49	3 15,000	1 5,000	8 40,000
30 Dec	178.63	2.07 ₹ 10,350	0.01 50.00	-	0 0	0 0	7 35,000
29 Dec	174.92	2.07 ₹ 10,350	0.01 50.00	22.04	1 5,000	0 0	7 35,000
26 Dec	174.68	2.06 ₹ 10,300	-0.53 -2650.00	-	0 0	0 0	7 35,000
24 Dec	175.31	2.06 ₹ 10,300	-0.53 -2650.00	20.89	3 15,000	2 10,000	6 30,000
23 Dec	177.96	2.59 ₹ 12,950	-0.49 -2450.00	19.77	4 20,000	3 15,000	3 15,000
22 Dec	177.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 190 expiring on 24FEB2026

Delta for 190 CE is 0.64

Historical price for 190 CE is as follows

On 29 Jan ASHOKLEY was trading at 194.06. The strike last trading price was 9.53, which was -0.5 lower than the previous day. The implied volatity was 32.13, the open interest changed by -12 which decreased total open position to 679

On 28 Jan ASHOKLEY was trading at 195.33. The strike last trading price was 10.2, which was 0.55 higher than the previous day. The implied volatity was 27.81, the open interest changed by 72 which increased total open position to 726

On 27 Jan ASHOKLEY was trading at 193.00. The strike last trading price was 9.78, which was 0.94 higher than the previous day. The implied volatity was 34.08, the open interest changed by 70 which increased total open position to 659

On 23 Jan ASHOKLEY was trading at 192.98. The strike last trading price was 8.78, which was 1.85 higher than the previous day. The implied volatity was 27.21, the open interest changed by -124 which decreased total open position to 584

On 22 Jan ASHOKLEY was trading at 190.28. The strike last trading price was 7.29, which was 3.92 higher than the previous day. The implied volatity was 24.75, the open interest changed by -121 which decreased total open position to 746

On 21 Jan ASHOKLEY was trading at 181.24. The strike last trading price was 3.33, which was 0.04 higher than the previous day. The implied volatity was 28, the open interest changed by 118 which increased total open position to 872

On 20 Jan ASHOKLEY was trading at 180.79. The strike last trading price was 3.34, which was -2.32 lower than the previous day. The implied volatity was 29.05, the open interest changed by 286 which increased total open position to 753

On 19 Jan ASHOKLEY was trading at 187.98. The strike last trading price was 5.85, which was 1.51 higher than the previous day. The implied volatity was 24.24, the open interest changed by 118 which increased total open position to 467

On 16 Jan ASHOKLEY was trading at 184.25. The strike last trading price was 4.3, which was -0.65 lower than the previous day. The implied volatity was 25.06, the open interest changed by 4 which increased total open position to 350

On 14 Jan ASHOKLEY was trading at 186.89. The strike last trading price was 4.95, which was 0.51 higher than the previous day. The implied volatity was 21.46, the open interest changed by 46 which increased total open position to 350

On 13 Jan ASHOKLEY was trading at 185.70. The strike last trading price was 4.42, which was -0.78 lower than the previous day. The implied volatity was 21.46, the open interest changed by 47 which increased total open position to 298

On 12 Jan ASHOKLEY was trading at 187.01. The strike last trading price was 5.2, which was -0.05 lower than the previous day. The implied volatity was 21.55, the open interest changed by 72 which increased total open position to 247

On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 5.25, which was 1 higher than the previous day. The implied volatity was 18.82, the open interest changed by 32 which increased total open position to 165

On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 4, which was -1.17 lower than the previous day. The implied volatity was 21.06, the open interest changed by 31 which increased total open position to 135

On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 5.15, which was 0.25 higher than the previous day. The implied volatity was 21.51, the open interest changed by 38 which increased total open position to 93

On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 4.9, which was 0.27 higher than the previous day. The implied volatity was 20.2, the open interest changed by 18 which increased total open position to 55

On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 4.63, which was -0.58 lower than the previous day. The implied volatity was 16.11, the open interest changed by 4 which increased total open position to 36

On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 5.05, which was 1.2 higher than the previous day. The implied volatity was 16.57, the open interest changed by 13 which increased total open position to 32

On 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 3.85, which was 1.71 higher than the previous day. The implied volatity was 17.08, the open interest changed by 10 which increased total open position to 19

On 31 Dec ASHOKLEY was trading at 179.19. The strike last trading price was 2.14, which was 0.07 higher than the previous day. The implied volatity was 18.49, the open interest changed by 1 which increased total open position to 8

On 30 Dec ASHOKLEY was trading at 178.63. The strike last trading price was 2.07, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 29 Dec ASHOKLEY was trading at 174.92. The strike last trading price was 2.07, which was 0.01 higher than the previous day. The implied volatity was 22.04, the open interest changed by 0 which decreased total open position to 7

On 26 Dec ASHOKLEY was trading at 174.68. The strike last trading price was 2.06, which was -0.53 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 24 Dec ASHOKLEY was trading at 175.31. The strike last trading price was 2.06, which was -0.53 lower than the previous day. The implied volatity was 20.89, the open interest changed by 2 which increased total open position to 6

On 23 Dec ASHOKLEY was trading at 177.96. The strike last trading price was 2.59, which was -0.49 lower than the previous day. The implied volatity was 19.77, the open interest changed by 3 which increased total open position to 3

On 22 Dec ASHOKLEY was trading at 177.05. 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 24FEB2026 190 PE
Delta: -0.38 Vega: 0.2 Theta: -0.14 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	194.06	6.23 ₹ 31,150	-0.06 -300.00	42.35	457 22,85,000	38 1,90,000	458 22,90,000
28 Jan	195.33	6.1 ₹ 30,500	-0.67 -3350.00	44.69	1,173 58,65,000	36 1,80,000	422 21,10,000
27 Jan	193.00	6.72 ₹ 33,600	-0.79 -3950.00	42.09	943 47,15,000	65 3,25,000	388 19,40,000
23 Jan	192.98	7.65 ₹ 38,250	-0.66 -3300.00	43.69	1,382 69,10,000	164 8,20,000	317 15,85,000
22 Jan	190.28	7.87 ₹ 39,350	-5.38 -26900.00	40.94	287 14,35,000	79 3,95,000	153 7,65,000
21 Jan	181.24	13.25 ₹ 66,250	-0.85 -4250.00	40.93	16 80,000	-7 -35,000	74 3,70,000
20 Jan	180.79	15.23 ₹ 76,150	6.06 30300.00	47.16	84 4,20,000	44 2,20,000	81 4,05,000
19 Jan	187.98	9.27 ₹ 46,350	-0.98 -4900.00	39.88	39 1,95,000	28 1,40,000	35 1,75,000
16 Jan	184.25	10.25 ₹ 51,250	-1.07 -5350.00	-	0 0	0 0	7 35,000
14 Jan	186.89	10.25 ₹ 51,250	-1.07 -5350.00	39.15	1 5,000	0 0	6 30,000
13 Jan	185.70	11.32 ₹ 56,600	-19.21 -96050.00	40.46	6 30,000	5 25,000	5 25,000
12 Jan	187.01	30.53 ₹ 1,52,650	0 0.00	0.35	0 0	0 0	0 0
9 Jan	187.76	30.53 ₹ 1,52,650	0 0.00	0.32	0 0	0 0	0 0
8 Jan	184.52	30.53 ₹ 1,52,650	0 0.00	-	0 0	0 0	0 0
7 Jan	186.12	30.53 ₹ 1,52,650	0 0.00	-	0 0	0 0	0 0
6 Jan	186.15	30.53 ₹ 1,52,650	0 0.00	-	0 0	0 0	0 0
5 Jan	187.76	30.53 ₹ 1,52,650	0 0.00	0.21	0 0	0 0	0 0
2 Jan	188.78	30.53 ₹ 1,52,650	0 0.00	0.55	0 0	0 0	0 0
1 Jan	184.88	30.53 ₹ 1,52,650	0 0.00	-	0 0	0 0	0 0
31 Dec	179.19	30.53 ₹ 1,52,650	0 0.00	-	0 0	0 0	0 0
30 Dec	178.63	30.53 ₹ 1,52,650	0 0.00	-	0 0	0 0	0 0
29 Dec	174.92	30.53 ₹ 1,52,650	0 0.00	-	0 0	0 0	0 0
26 Dec	174.68	30.53 ₹ 1,52,650	0 0.00	-	0 0	0 0	0 0
24 Dec	175.31	30.53 ₹ 1,52,650	0 0.00	-	0 0	0 0	0 0
23 Dec	177.96	30.53 ₹ 1,52,650	0 0.00	-	0 0	0 0	0 0
22 Dec	177.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Ashok Leyland Ltd - strike price 190 expiring on 24FEB2026

Delta for 190 PE is -0.38

Historical price for 190 PE is as follows

On 29 Jan ASHOKLEY was trading at 194.06. The strike last trading price was 6.23, which was -0.06 lower than the previous day. The implied volatity was 42.35, the open interest changed by 38 which increased total open position to 458

On 28 Jan ASHOKLEY was trading at 195.33. The strike last trading price was 6.1, which was -0.67 lower than the previous day. The implied volatity was 44.69, the open interest changed by 36 which increased total open position to 422

On 27 Jan ASHOKLEY was trading at 193.00. The strike last trading price was 6.72, which was -0.79 lower than the previous day. The implied volatity was 42.09, the open interest changed by 65 which increased total open position to 388

On 23 Jan ASHOKLEY was trading at 192.98. The strike last trading price was 7.65, which was -0.66 lower than the previous day. The implied volatity was 43.69, the open interest changed by 164 which increased total open position to 317

On 22 Jan ASHOKLEY was trading at 190.28. The strike last trading price was 7.87, which was -5.38 lower than the previous day. The implied volatity was 40.94, the open interest changed by 79 which increased total open position to 153

On 21 Jan ASHOKLEY was trading at 181.24. The strike last trading price was 13.25, which was -0.85 lower than the previous day. The implied volatity was 40.93, the open interest changed by -7 which decreased total open position to 74

On 20 Jan ASHOKLEY was trading at 180.79. The strike last trading price was 15.23, which was 6.06 higher than the previous day. The implied volatity was 47.16, the open interest changed by 44 which increased total open position to 81

On 19 Jan ASHOKLEY was trading at 187.98. The strike last trading price was 9.27, which was -0.98 lower than the previous day. The implied volatity was 39.88, the open interest changed by 28 which increased total open position to 35

On 16 Jan ASHOKLEY was trading at 184.25. The strike last trading price was 10.25, which was -1.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 14 Jan ASHOKLEY was trading at 186.89. The strike last trading price was 10.25, which was -1.07 lower than the previous day. The implied volatity was 39.15, the open interest changed by 0 which decreased total open position to 6

On 13 Jan ASHOKLEY was trading at 185.70. The strike last trading price was 11.32, which was -19.21 lower than the previous day. The implied volatity was 40.46, the open interest changed by 5 which increased total open position to 5

On 12 Jan ASHOKLEY was trading at 187.01. The strike last trading price was 30.53, which was 0 lower than the previous day. The implied volatity was 0.35, 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 30.53, which was 0 lower than the previous day. The implied volatity was 0.32, 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 30.53, 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 30.53, 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 30.53, 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 30.53, which was 0 lower than the previous day. The implied volatity was 0.21, 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 30.53, which was 0 lower than the previous day. The implied volatity was 0.55, 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 30.53, 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 30.53, 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 Dec ASHOKLEY was trading at 178.63. The strike last trading price was 30.53, 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 Dec ASHOKLEY was trading at 174.92. The strike last trading price was 30.53, 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 30.53, 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 30.53, 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 30.53, 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