ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
06 Feb 2026 04:12 PM IST
| ASHOKLEY 24-FEB-2026 195 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.15
Theta: -0.15
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 201.84 | 9.42 | -0.17 | 28.24 | 171 | -43 | 330 | |||||||||
| 5 Feb | 201.50 | 9.47 | -0.62 | 24.46 | 111 | 12 | 377 | |||||||||
| 4 Feb | 200.92 | 10.05 | 1.72 | 31.74 | 410 | -124 | 366 | |||||||||
| 3 Feb | 199.87 | 8.31 | 1.9 | 26.57 | 776 | -227 | 490 | |||||||||
| 2 Feb | 194.40 | 6.5 | 1.9 | 32.17 | 2,896 | -34 | 724 | |||||||||
| 1 Feb | 189.06 | 4.26 | -3.49 | 33 | 1,228 | 36 | 754 | |||||||||
| 30 Jan | 196.69 | 7.39 | 0.41 | 25.73 | 2,146 | -45 | 735 | |||||||||
| 29 Jan | 194.06 | 6.96 | -0.5 | 33.61 | 1,396 | 21 | 802 | |||||||||
| 28 Jan | 195.33 | 7.37 | 0.13 | 28.89 | 2,627 | 104 | 787 | |||||||||
| 27 Jan | 193.00 | 7.34 | 0.7 | 34.97 | 1,405 | 49 | 651 | |||||||||
| 23 Jan | 192.98 | 6.5 | 1.43 | 28.99 | 4,368 | 306 | 599 | |||||||||
| 22 Jan | 190.28 | 5.35 | 3.05 | 27.13 | 828 | 102 | 250 | |||||||||
| 21 Jan | 181.24 | 2.28 | 0.07 | 29.32 | 170 | 76 | 148 | |||||||||
| 20 Jan | 180.79 | 2.22 | -1.88 | 29.73 | 79 | 27 | 71 | |||||||||
| 19 Jan | 187.98 | 4.17 | 0.57 | 26.1 | 51 | 32 | 39 | |||||||||
| 16 Jan | 184.25 | 3.6 | -0.01 | - | 0 | 0 | 7 | |||||||||
| 14 Jan | 186.89 | 3.6 | -0.01 | - | 0 | 0 | 7 | |||||||||
| 13 Jan | 185.70 | 3.6 | -0.01 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 187.01 | 3.6 | -0.01 | - | 0 | 0 | 7 | |||||||||
| 9 Jan | 187.76 | 3.6 | -0.01 | 20.58 | 1 | 0 | 6 | |||||||||
| 8 Jan | 184.52 | 3.61 | -0.17 | 25.78 | 1 | 0 | 5 | |||||||||
| 7 Jan | 186.12 | 3.78 | 0 | - | 0 | 0 | 5 | |||||||||
| 6 Jan | 186.15 | 3.78 | 0 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 5 Jan | 187.76 | 3.78 | 0 | 20.64 | 1 | 0 | 4 | |||||||||
| 2 Jan | 188.78 | 3.78 | -0.71 | 19.62 | 4 | 3 | 3 | |||||||||
| 1 Jan | 184.88 | 4.49 | 0 | 3.29 | 0 | 0 | 0 | |||||||||
| 31 Dec | 179.19 | 4.49 | 0 | 5.39 | 0 | 0 | 0 | |||||||||
For Ashok Leyland Ltd - strike price 195 expiring on 24FEB2026
Delta for 195 CE is 0.73
Historical price for 195 CE is as follows
On 6 Feb ASHOKLEY was trading at 201.84. The strike last trading price was 9.42, which was -0.17 lower than the previous day. The implied volatity was 28.24, the open interest changed by -43 which decreased total open position to 330
On 5 Feb ASHOKLEY was trading at 201.50. The strike last trading price was 9.47, which was -0.62 lower than the previous day. The implied volatity was 24.46, the open interest changed by 12 which increased total open position to 377
On 4 Feb ASHOKLEY was trading at 200.92. The strike last trading price was 10.05, which was 1.72 higher than the previous day. The implied volatity was 31.74, the open interest changed by -124 which decreased total open position to 366
On 3 Feb ASHOKLEY was trading at 199.87. The strike last trading price was 8.31, which was 1.9 higher than the previous day. The implied volatity was 26.57, the open interest changed by -227 which decreased total open position to 490
On 2 Feb ASHOKLEY was trading at 194.40. The strike last trading price was 6.5, which was 1.9 higher than the previous day. The implied volatity was 32.17, the open interest changed by -34 which decreased total open position to 724
On 1 Feb ASHOKLEY was trading at 189.06. The strike last trading price was 4.26, which was -3.49 lower than the previous day. The implied volatity was 33, the open interest changed by 36 which increased total open position to 754
On 30 Jan ASHOKLEY was trading at 196.69. The strike last trading price was 7.39, which was 0.41 higher than the previous day. The implied volatity was 25.73, the open interest changed by -45 which decreased total open position to 735
On 29 Jan ASHOKLEY was trading at 194.06. The strike last trading price was 6.96, which was -0.5 lower than the previous day. The implied volatity was 33.61, the open interest changed by 21 which increased total open position to 802
On 28 Jan ASHOKLEY was trading at 195.33. The strike last trading price was 7.37, which was 0.13 higher than the previous day. The implied volatity was 28.89, the open interest changed by 104 which increased total open position to 787
On 27 Jan ASHOKLEY was trading at 193.00. The strike last trading price was 7.34, which was 0.7 higher than the previous day. The implied volatity was 34.97, the open interest changed by 49 which increased total open position to 651
On 23 Jan ASHOKLEY was trading at 192.98. The strike last trading price was 6.5, which was 1.43 higher than the previous day. The implied volatity was 28.99, the open interest changed by 306 which increased total open position to 599
On 22 Jan ASHOKLEY was trading at 190.28. The strike last trading price was 5.35, which was 3.05 higher than the previous day. The implied volatity was 27.13, the open interest changed by 102 which increased total open position to 250
On 21 Jan ASHOKLEY was trading at 181.24. The strike last trading price was 2.28, which was 0.07 higher than the previous day. The implied volatity was 29.32, the open interest changed by 76 which increased total open position to 148
On 20 Jan ASHOKLEY was trading at 180.79. The strike last trading price was 2.22, which was -1.88 lower than the previous day. The implied volatity was 29.73, the open interest changed by 27 which increased total open position to 71
On 19 Jan ASHOKLEY was trading at 187.98. The strike last trading price was 4.17, which was 0.57 higher than the previous day. The implied volatity was 26.1, the open interest changed by 32 which increased total open position to 39
On 16 Jan ASHOKLEY was trading at 184.25. The strike last trading price was 3.6, which was -0.01 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 3.6, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Jan ASHOKLEY was trading at 185.70. The strike last trading price was 3.6, which was -0.01 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 3.6, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 3.6, which was -0.01 lower than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 6
On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 3.61, which was -0.17 lower than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 5
On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 3.78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 3.78, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 3.78, which was 0 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 4
On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 3.78, which was -0.71 lower than the previous day. The implied volatity was 19.62, the open interest changed by 3 which increased total open position to 3
On 1 Jan ASHOKLEY was trading at 184.88. The strike last trading price was 4.49, which was 0 lower than the previous day. The implied volatity was 3.29, 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 4.49, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0
| ASHOKLEY 24FEB2026 195 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.16
Theta: -0.15
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 201.84 | 3.6 | -0.45 | 37.79 | 434 | 62 | 552 |
| 5 Feb | 201.50 | 3.94 | -0.18 | 40.13 | 497 | 97 | 491 |
| 4 Feb | 200.92 | 4.09 | -0.87 | 38.35 | 515 | 22 | 395 |
| 3 Feb | 199.87 | 5.11 | -2 | 40.37 | 1,513 | 114 | 376 |
| 2 Feb | 194.40 | 7.2 | -3.8 | 39.81 | 255 | -28 | 255 |
| 1 Feb | 189.06 | 12.15 | 4.35 | 50.28 | 243 | -13 | 284 |
| 30 Jan | 196.69 | 7.92 | -0.64 | 47.61 | 266 | 8 | 299 |
| 29 Jan | 194.06 | 8.6 | -0.13 | 41.88 | 226 | -18 | 296 |
| 28 Jan | 195.33 | 8.5 | -0.7 | 45.68 | 618 | 140 | 318 |
| 27 Jan | 193.00 | 9.2 | -1.09 | 42.47 | 138 | 2 | 179 |
| 23 Jan | 192.98 | 10.55 | -0.65 | 45.77 | 703 | 139 | 179 |
| 22 Jan | 190.28 | 10.84 | -8.86 | 42.77 | 27 | 5 | 29 |
| 21 Jan | 181.24 | 19.7 | 1.89 | 55.82 | 10 | -7 | 25 |
| 20 Jan | 180.79 | 17.81 | 3.81 | 43.33 | 5 | 0 | 32 |
| 19 Jan | 187.98 | 14 | 0.1 | 48.19 | 1 | 0 | 32 |
| 16 Jan | 184.25 | 13.9 | 0.18 | 35.56 | 1 | 0 | 31 |
| 14 Jan | 186.89 | 13.72 | -0.4 | - | 0 | 0 | 31 |
| 13 Jan | 185.70 | 13.72 | -0.4 | - | 0 | 0 | 0 |
| 12 Jan | 187.01 | 13.72 | -0.4 | 41.1 | 29 | 26 | 30 |
| 9 Jan | 187.76 | 14 | 0 | 43.21 | 3 | 0 | 4 |
| 8 Jan | 184.52 | 14 | 0 | - | 0 | 0 | 4 |
| 7 Jan | 186.12 | 14 | 0 | - | 0 | 0 | 4 |
| 6 Jan | 186.15 | 14 | 0 | - | 0 | 0 | 4 |
| 5 Jan | 187.76 | 14 | 0 | 41.28 | 2 | 0 | 2 |
| 2 Jan | 188.78 | 14 | -5.06 | 40.67 | 2 | 0 | 0 |
| 1 Jan | 184.88 | 19.06 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 179.19 | 19.06 | 0 | - | 0 | 0 | 0 |
For Ashok Leyland Ltd - strike price 195 expiring on 24FEB2026
Delta for 195 PE is -0.32
Historical price for 195 PE is as follows
On 6 Feb ASHOKLEY was trading at 201.84. The strike last trading price was 3.6, which was -0.45 lower than the previous day. The implied volatity was 37.79, the open interest changed by 62 which increased total open position to 552
On 5 Feb ASHOKLEY was trading at 201.50. The strike last trading price was 3.94, which was -0.18 lower than the previous day. The implied volatity was 40.13, the open interest changed by 97 which increased total open position to 491
On 4 Feb ASHOKLEY was trading at 200.92. The strike last trading price was 4.09, which was -0.87 lower than the previous day. The implied volatity was 38.35, the open interest changed by 22 which increased total open position to 395
On 3 Feb ASHOKLEY was trading at 199.87. The strike last trading price was 5.11, which was -2 lower than the previous day. The implied volatity was 40.37, the open interest changed by 114 which increased total open position to 376
On 2 Feb ASHOKLEY was trading at 194.40. The strike last trading price was 7.2, which was -3.8 lower than the previous day. The implied volatity was 39.81, the open interest changed by -28 which decreased total open position to 255
On 1 Feb ASHOKLEY was trading at 189.06. The strike last trading price was 12.15, which was 4.35 higher than the previous day. The implied volatity was 50.28, the open interest changed by -13 which decreased total open position to 284
On 30 Jan ASHOKLEY was trading at 196.69. The strike last trading price was 7.92, which was -0.64 lower than the previous day. The implied volatity was 47.61, the open interest changed by 8 which increased total open position to 299
On 29 Jan ASHOKLEY was trading at 194.06. The strike last trading price was 8.6, which was -0.13 lower than the previous day. The implied volatity was 41.88, the open interest changed by -18 which decreased total open position to 296
On 28 Jan ASHOKLEY was trading at 195.33. The strike last trading price was 8.5, which was -0.7 lower than the previous day. The implied volatity was 45.68, the open interest changed by 140 which increased total open position to 318
On 27 Jan ASHOKLEY was trading at 193.00. The strike last trading price was 9.2, which was -1.09 lower than the previous day. The implied volatity was 42.47, the open interest changed by 2 which increased total open position to 179
On 23 Jan ASHOKLEY was trading at 192.98. The strike last trading price was 10.55, which was -0.65 lower than the previous day. The implied volatity was 45.77, the open interest changed by 139 which increased total open position to 179
On 22 Jan ASHOKLEY was trading at 190.28. The strike last trading price was 10.84, which was -8.86 lower than the previous day. The implied volatity was 42.77, the open interest changed by 5 which increased total open position to 29
On 21 Jan ASHOKLEY was trading at 181.24. The strike last trading price was 19.7, which was 1.89 higher than the previous day. The implied volatity was 55.82, the open interest changed by -7 which decreased total open position to 25
On 20 Jan ASHOKLEY was trading at 180.79. The strike last trading price was 17.81, which was 3.81 higher than the previous day. The implied volatity was 43.33, the open interest changed by 0 which decreased total open position to 32
On 19 Jan ASHOKLEY was trading at 187.98. The strike last trading price was 14, which was 0.1 higher than the previous day. The implied volatity was 48.19, the open interest changed by 0 which decreased total open position to 32
On 16 Jan ASHOKLEY was trading at 184.25. The strike last trading price was 13.9, which was 0.18 higher than the previous day. The implied volatity was 35.56, the open interest changed by 0 which decreased total open position to 31
On 14 Jan ASHOKLEY was trading at 186.89. The strike last trading price was 13.72, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 13 Jan ASHOKLEY was trading at 185.70. The strike last trading price was 13.72, which was -0.4 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 13.72, which was -0.4 lower than the previous day. The implied volatity was 41.1, the open interest changed by 26 which increased total open position to 30
On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 43.21, the open interest changed by 0 which decreased total open position to 4
On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 41.28, the open interest changed by 0 which decreased total open position to 2
On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 14, which was -5.06 lower than the previous day. The implied volatity was 40.67, 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 19.06, 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 19.06, 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
