ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
24 Apr 2026 04:10 PM IST
| ASHOKLEY 28-Apr-2026 (4d) 200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.04
Gamma: 0.00235
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 169.90 | 0.04 | -0.010000000000000002 | 62.85 | 429 | -166 | 1,260 | |||||||||
| 23 Apr | 170.63 | 0.06 | -0.06 | 58.82 | 1,197 | -141 | 1,423 | |||||||||
| 22 Apr | 178.97 | 0.13 | -0.010000000000000009 | 44.94 | 1,491 | -10 | 1,571 | |||||||||
| 21 Apr | 176.61 | 0.15 | -0.03 | 46.78 | 804 | -32 | 1,601 | |||||||||
| 20 Apr | 175.96 | 0.17 | -0.03 | 47.07 | 1,017 | -177 | 1,642 | |||||||||
| 17 Apr | 174.78 | 0.2 | -0.09999999999999998 | 42.19 | 804 | 55 | 1,809 | |||||||||
| 16 Apr | 176.73 | 0.29 | -0.11000000000000004 | 40.28 | 850 | -176 | 1,758 | |||||||||
| 15 Apr | 175.48 | 0.41 | 0.03999999999999998 | 43.4 | 1,435 | -54 | 1,934 | |||||||||
| 13 Apr | 172.06 | 0.36 | -0.33999999999999997 | 44.04 | 1,291 | 224 | 1,989 | |||||||||
| 10 Apr | 178.02 | 0.7 | 0.24999999999999994 | 38.36 | 2,682 | 224 | 1,852 | |||||||||
| 9 Apr | 170.38 | 0.46 | -0.13 | 43.28 | 1,822 | 222 | 1,641 | |||||||||
| 8 Apr | 172.48 | 0.64 | 0.51 | 42.94 | 3,093 | 471 | 1,417 | |||||||||
| 7 Apr | 152.93 | 0.13 | -0.02 | 52.75 | 170 | -11 | 955 | |||||||||
| 6 Apr | 150.91 | 0.15 | 0 | 53.89 | 256 | -31 | 967 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 148.44 | 0.16 | -0.03 | 51.08 | 504 | 116 | 998 | |||||||||
| 1 Apr | 149.11 | 0.19 | -0.16 | 52.29 | 701 | 133 | 888 | |||||||||
| 30 Mar | 154.13 | 0.37 | -0.28 | 49.94 | 406 | 123 | 755 | |||||||||
| 27 Mar | 163.09 | 0.64 | -0.45 | 43.22 | 300 | 55 | 633 | |||||||||
| 25 Mar | 170.95 | 1.1 | 0.31 | 38.43 | 490 | 8 | 577 | |||||||||
| 24 Mar | 167.13 | 0.79 | 0.04 | 38.59 | 275 | 75 | 574 | |||||||||
| 23 Mar | 161.98 | 0.73 | -0.34 | 43.08 | 262 | 81 | 495 | |||||||||
| 20 Mar | 168.89 | 1.08 | 0.02 | 37.38 | 222 | 24 | 413 | |||||||||
| 19 Mar | 168.57 | 1.07 | -0.88 | 36.37 | 200 | 69 | 383 | |||||||||
| 18 Mar | 178.62 | 1.91 | 0.04 | 32.6 | 210 | 38 | 314 | |||||||||
| 17 Mar | 176.11 | 1.81 | 0.01 | 34.09 | 163 | 74 | 277 | |||||||||
| 16 Mar | 172.77 | 1.76 | -0.26 | 38.02 | 98 | 40 | 202 | |||||||||
| 13 Mar | 170.65 | 2 | -1.09 | 39.28 | 151 | 75 | 163 | |||||||||
| 12 Mar | 178.47 | 3.11 | -1.1 | 37.1 | 103 | 39 | 88 | |||||||||
| 11 Mar | 184.66 | 4.02 | -1.96 | 32.1 | 58 | 29 | 48 | |||||||||
| 10 Mar | 193.56 | 5.96 | 1.44 | 26.27 | 25 | 5 | 16 | |||||||||
| 9 Mar | 186.94 | 4.35 | -2.74 | 30.4 | 13 | 9 | 11 | |||||||||
| 6 Mar | 194.67 | 7.09 | -4.67 | 27.46 | 2 | 1 | 1 | |||||||||
| 5 Mar | 203.04 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 200.46 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 209.01 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 211.10 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 211.92 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 211.61 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 210.18 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 210.76 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 208.85 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 203.49 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 208.34 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 207.68 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 205.86 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 204.63 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 211.02 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 206.35 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 209.73 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 205.80 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 201.84 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 201.50 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 200.92 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 199.87 | 11.76 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 2 Feb | 194.40 | 11.76 | 0 | 2.3 | 0 | 0 | 0 | |||||||||
| 1 Feb | 189.06 | 11.76 | 0 | 0.93 | 0 | 0 | 0 | |||||||||
| 30 Jan | 196.69 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 194.06 | 11.76 | 0 | - | 0 | 0 | 0 | |||||||||
For Ashok Leyland Ltd - strike price 200 expiring on 28APR2026
Delta for 200 CE is 0.01
Historical price for 200 CE is as follows
On 24 Apr ASHOKLEY was trading at 169.90. The strike last trading price was 0.04, which was -0.010000000000000002 lower than the previous day. The implied volatity was 62.85, the open interest changed by -166 which decreased total open position to 1260
On 23 Apr ASHOKLEY was trading at 170.63. The strike last trading price was 0.06, which was -0.06 lower than the previous day. The implied volatity was 58.82, the open interest changed by -141 which decreased total open position to 1423
On 22 Apr ASHOKLEY was trading at 178.97. The strike last trading price was 0.13, which was -0.010000000000000009 lower than the previous day. The implied volatity was 44.94, the open interest changed by -10 which decreased total open position to 1571
On 21 Apr ASHOKLEY was trading at 176.61. The strike last trading price was 0.15, which was -0.03 lower than the previous day. The implied volatity was 46.78, the open interest changed by -32 which decreased total open position to 1601
On 20 Apr ASHOKLEY was trading at 175.96. The strike last trading price was 0.17, which was -0.03 lower than the previous day. The implied volatity was 47.07, the open interest changed by -177 which decreased total open position to 1642
On 17 Apr ASHOKLEY was trading at 174.78. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 42.19, the open interest changed by 55 which increased total open position to 1809
On 16 Apr ASHOKLEY was trading at 176.73. The strike last trading price was 0.29, which was -0.11000000000000004 lower than the previous day. The implied volatity was 40.28, the open interest changed by -176 which decreased total open position to 1758
On 15 Apr ASHOKLEY was trading at 175.48. The strike last trading price was 0.41, which was 0.03999999999999998 higher than the previous day. The implied volatity was 43.4, the open interest changed by -54 which decreased total open position to 1934
On 13 Apr ASHOKLEY was trading at 172.06. The strike last trading price was 0.36, which was -0.33999999999999997 lower than the previous day. The implied volatity was 44.04, the open interest changed by 224 which increased total open position to 1989
On 10 Apr ASHOKLEY was trading at 178.02. The strike last trading price was 0.7, which was 0.24999999999999994 higher than the previous day. The implied volatity was 38.36, the open interest changed by 224 which increased total open position to 1852
On 9 Apr ASHOKLEY was trading at 170.38. The strike last trading price was 0.46, which was -0.13 lower than the previous day. The implied volatity was 43.28, the open interest changed by 222 which increased total open position to 1641
On 8 Apr ASHOKLEY was trading at 172.48. The strike last trading price was 0.64, which was 0.51 higher than the previous day. The implied volatity was 42.94, the open interest changed by 471 which increased total open position to 1417
On 7 Apr ASHOKLEY was trading at 152.93. The strike last trading price was 0.13, which was -0.02 lower than the previous day. The implied volatity was 52.75, the open interest changed by -11 which decreased total open position to 955
On 6 Apr ASHOKLEY was trading at 150.91. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 53.89, the open interest changed by -31 which decreased total open position to 967
On 2 Apr ASHOKLEY was trading at 148.44. The strike last trading price was 0.16, which was -0.03 lower than the previous day. The implied volatity was 51.08, the open interest changed by 116 which increased total open position to 998
On 1 Apr ASHOKLEY was trading at 149.11. The strike last trading price was 0.19, which was -0.16 lower than the previous day. The implied volatity was 52.29, the open interest changed by 133 which increased total open position to 888
On 30 Mar ASHOKLEY was trading at 154.13. The strike last trading price was 0.37, which was -0.28 lower than the previous day. The implied volatity was 49.94, the open interest changed by 123 which increased total open position to 755
On 27 Mar ASHOKLEY was trading at 163.09. The strike last trading price was 0.64, which was -0.45 lower than the previous day. The implied volatity was 43.22, the open interest changed by 55 which increased total open position to 633
On 25 Mar ASHOKLEY was trading at 170.95. The strike last trading price was 1.1, which was 0.31 higher than the previous day. The implied volatity was 38.43, the open interest changed by 8 which increased total open position to 577
On 24 Mar ASHOKLEY was trading at 167.13. The strike last trading price was 0.79, which was 0.04 higher than the previous day. The implied volatity was 38.59, the open interest changed by 75 which increased total open position to 574
On 23 Mar ASHOKLEY was trading at 161.98. The strike last trading price was 0.73, which was -0.34 lower than the previous day. The implied volatity was 43.08, the open interest changed by 81 which increased total open position to 495
On 20 Mar ASHOKLEY was trading at 168.89. The strike last trading price was 1.08, which was 0.02 higher than the previous day. The implied volatity was 37.38, the open interest changed by 24 which increased total open position to 413
On 19 Mar ASHOKLEY was trading at 168.57. The strike last trading price was 1.07, which was -0.88 lower than the previous day. The implied volatity was 36.37, the open interest changed by 69 which increased total open position to 383
On 18 Mar ASHOKLEY was trading at 178.62. The strike last trading price was 1.91, which was 0.04 higher than the previous day. The implied volatity was 32.6, the open interest changed by 38 which increased total open position to 314
On 17 Mar ASHOKLEY was trading at 176.11. The strike last trading price was 1.81, which was 0.01 higher than the previous day. The implied volatity was 34.09, the open interest changed by 74 which increased total open position to 277
On 16 Mar ASHOKLEY was trading at 172.77. The strike last trading price was 1.76, which was -0.26 lower than the previous day. The implied volatity was 38.02, the open interest changed by 40 which increased total open position to 202
On 13 Mar ASHOKLEY was trading at 170.65. The strike last trading price was 2, which was -1.09 lower than the previous day. The implied volatity was 39.28, the open interest changed by 75 which increased total open position to 163
On 12 Mar ASHOKLEY was trading at 178.47. The strike last trading price was 3.11, which was -1.1 lower than the previous day. The implied volatity was 37.1, the open interest changed by 39 which increased total open position to 88
On 11 Mar ASHOKLEY was trading at 184.66. The strike last trading price was 4.02, which was -1.96 lower than the previous day. The implied volatity was 32.1, the open interest changed by 29 which increased total open position to 48
On 10 Mar ASHOKLEY was trading at 193.56. The strike last trading price was 5.96, which was 1.44 higher than the previous day. The implied volatity was 26.27, the open interest changed by 5 which increased total open position to 16
On 9 Mar ASHOKLEY was trading at 186.94. The strike last trading price was 4.35, which was -2.74 lower than the previous day. The implied volatity was 30.4, the open interest changed by 9 which increased total open position to 11
On 6 Mar ASHOKLEY was trading at 194.67. The strike last trading price was 7.09, which was -4.67 lower than the previous day. The implied volatity was 27.46, the open interest changed by 1 which increased total open position to 1
On 5 Mar ASHOKLEY was trading at 203.04. The strike last trading price was 11.76, 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 Mar ASHOKLEY was trading at 200.46. The strike last trading price was 11.76, 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 Mar ASHOKLEY was trading at 209.01. The strike last trading price was 11.76, 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 Feb ASHOKLEY was trading at 211.10. The strike last trading price was 11.76, 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 26 Feb ASHOKLEY was trading at 211.92. The strike last trading price was 11.76, 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 25 Feb ASHOKLEY was trading at 211.61. The strike last trading price was 11.76, 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 24 Feb ASHOKLEY was trading at 210.18. The strike last trading price was 11.76, 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 Feb ASHOKLEY was trading at 210.76. The strike last trading price was 11.76, 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 20 Feb ASHOKLEY was trading at 208.85. The strike last trading price was 11.76, 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 19 Feb ASHOKLEY was trading at 203.49. The strike last trading price was 11.76, 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 18 Feb ASHOKLEY was trading at 208.34. The strike last trading price was 11.76, 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 17 Feb ASHOKLEY was trading at 207.68. The strike last trading price was 11.76, 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 Feb ASHOKLEY was trading at 205.86. The strike last trading price was 11.76, 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 Feb ASHOKLEY was trading at 204.63. The strike last trading price was 11.76, 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 Feb ASHOKLEY was trading at 211.02. The strike last trading price was 11.76, 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 11 Feb ASHOKLEY was trading at 206.35. The strike last trading price was 11.76, 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 10 Feb ASHOKLEY was trading at 209.73. The strike last trading price was 11.76, 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 Feb ASHOKLEY was trading at 205.80. The strike last trading price was 11.76, 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 11.76, 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 11.76, 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 11.76, 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 11.76, which was 0 lower than the previous day. The implied volatity was 0.43, 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 11.76, which was 0 lower than the previous day. The implied volatity was 2.3, 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 11.76, which was 0 lower than the previous day. The implied volatity was 0.93, 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 11.76, 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 11.76, 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 28-Apr-2026 (4d) 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.03
Gamma: 0.00194
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 169.90 | 29.81 | 1.2699999999999996 | 61.02 | 20 | -18 | 433 |
| 23 Apr | 170.63 | 28.54 | 8.39 | 58.04 | 13 | -4 | 452 |
| 22 Apr | 178.97 | 20.15 | -2.490000000000002 | 54.04 | 140 | -14 | 457 |
| 21 Apr | 176.61 | 22.64 | -1.3599999999999994 | 45.73 | 15 | -5 | 471 |
| 20 Apr | 175.96 | 24 | -0.5899999999999999 | 43.85 | 7 | 0 | 476 |
| 17 Apr | 174.78 | 24.59 | 0.8399999999999999 | 23.83 | 17 | -3 | 476 |
| 16 Apr | 176.73 | 23.75 | 1.25 | 51.79 | 36 | 6 | 480 |
| 15 Apr | 175.48 | 22.5 | -5.5 | 45.83 | 66 | 11 | 475 |
| 13 Apr | 172.06 | 28 | 5.469999999999999 | 38.57 | 14 | 0 | 464 |
| 10 Apr | 178.02 | 22.72 | -7.030000000000001 | 45.91 | 69 | 29 | 464 |
| 9 Apr | 170.38 | 29.38 | 1.63 | 50.98 | 117 | 79 | 433 |
| 8 Apr | 172.48 | 27.73 | -18.81 | 49.68 | 285 | 121 | 353 |
| 7 Apr | 152.93 | 46.42 | -8.13 | 42.88 | 9 | 2 | 233 |
| 6 Apr | 150.91 | 54.55 | 5.85 | - | 0 | 0 | 231 |
| 2 Apr | 148.44 | 54.55 | 5.85 | - | 1 | 0 | 231 |
| 1 Apr | 149.11 | 48.7 | 4.05 | 52.24 | 63 | 0 | 231 |
| 30 Mar | 154.13 | 44.65 | 7.95 | 53.74 | 32 | 25 | 230 |
| 27 Mar | 163.09 | 36.7 | 7.62 | 54.56 | 41 | 34 | 204 |
| 25 Mar | 170.95 | 29.08 | -5.42 | 47.12 | 57 | 34 | 173 |
| 24 Mar | 167.13 | 34.5 | -4.2 | 63.52 | 17 | 12 | 136 |
| 23 Mar | 161.98 | 38.7 | 6.2 | 61.51 | 12 | 5 | 122 |
| 20 Mar | 168.89 | 32.5 | -0.7 | 57.44 | 2 | 0 | 117 |
| 19 Mar | 168.57 | 33.2 | 9.2 | 63.07 | 20 | 5 | 117 |
| 18 Mar | 178.62 | 24 | -5.15 | 47.56 | 1 | 0 | 112 |
| 17 Mar | 176.11 | 29.15 | -1.4 | - | 47 | 0 | 112 |
| 16 Mar | 172.77 | 29.15 | -1.4 | 48.56 | 47 | 26 | 104 |
| 13 Mar | 170.65 | 30.55 | 11.3 | 51.14 | 82 | -12 | 78 |
| 12 Mar | 178.47 | 19.45 | 6.13 | - | 0 | 0 | 0 |
| 11 Mar | 184.66 | 19.45 | 6.13 | 44.44 | 11 | 1 | 91 |
| 10 Mar | 193.56 | 13.37 | -4.13 | 40.69 | 9 | 1 | 91 |
| 9 Mar | 186.94 | 17.7 | 5.04 | 41.26 | 7 | 2 | 91 |
| 6 Mar | 194.67 | 12.54 | 3.54 | 38.18 | 39 | 29 | 88 |
| 5 Mar | 203.04 | 9 | -0.5 | 37.72 | 1 | 0 | 59 |
| 4 Mar | 200.46 | 9.5 | 3.88 | 34.16 | 57 | 31 | 59 |
| 2 Mar | 209.01 | 5.6 | 0.9 | 33.26 | 24 | 10 | 28 |
| 27 Feb | 211.10 | 4.7 | 0.02 | 31.92 | 4 | 1 | 18 |
| 26 Feb | 211.92 | 4.68 | -0.62 | 31.8 | 12 | 10 | 17 |
| 25 Feb | 211.61 | 5.3 | -10.4 | 33.37 | 9 | 0 | 0 |
| 24 Feb | 210.18 | 15.7 | 0 | 4.78 | 0 | 0 | 0 |
| 23 Feb | 210.76 | 15.7 | 0 | 4.82 | 0 | 0 | 0 |
| 20 Feb | 208.85 | 15.7 | 0 | 2.43 | 0 | 0 | 0 |
| 19 Feb | 203.49 | 15.7 | 0 | 3.02 | 0 | 0 | 0 |
| 18 Feb | 208.34 | 15.7 | 0 | 4.3 | 0 | 0 | 0 |
| 17 Feb | 207.68 | 15.7 | 0 | 3.9 | 0 | 0 | 0 |
| 16 Feb | 205.86 | 15.7 | 0 | 2.92 | 0 | 0 | 0 |
| 13 Feb | 204.63 | 15.7 | 0 | 2.94 | 0 | 0 | 0 |
| 12 Feb | 211.02 | 15.7 | 0 | 4.26 | 0 | 0 | 0 |
| 11 Feb | 206.35 | 15.7 | 0 | 3.35 | 0 | 0 | 0 |
| 10 Feb | 209.73 | 15.7 | 0 | 4.54 | 0 | 0 | 0 |
| 9 Feb | 205.80 | 15.7 | 0 | 3.21 | 0 | 0 | 0 |
| 6 Feb | 201.84 | 15.7 | 0 | 2.42 | 0 | 0 | 0 |
| 5 Feb | 201.50 | 15.7 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 200.92 | 15.7 | 0 | 1.96 | 0 | 0 | 0 |
| 3 Feb | 199.87 | 15.7 | 0 | 1.52 | 0 | 0 | 0 |
| 2 Feb | 194.40 | 15.7 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 189.06 | 0 | 0 | 0.17 | 0 | 0 | 0 |
| 30 Jan | 196.69 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 194.06 | 0 | 0 | - | 0 | 0 | 0 |
For Ashok Leyland Ltd - strike price 200 expiring on 28APR2026
Delta for 200 PE is -0.99
Historical price for 200 PE is as follows
On 24 Apr ASHOKLEY was trading at 169.90. The strike last trading price was 29.81, which was 1.2699999999999996 higher than the previous day. The implied volatity was 61.02, the open interest changed by -18 which decreased total open position to 433
On 23 Apr ASHOKLEY was trading at 170.63. The strike last trading price was 28.54, which was 8.39 higher than the previous day. The implied volatity was 58.04, the open interest changed by -4 which decreased total open position to 452
On 22 Apr ASHOKLEY was trading at 178.97. The strike last trading price was 20.15, which was -2.490000000000002 lower than the previous day. The implied volatity was 54.04, the open interest changed by -14 which decreased total open position to 457
On 21 Apr ASHOKLEY was trading at 176.61. The strike last trading price was 22.64, which was -1.3599999999999994 lower than the previous day. The implied volatity was 45.73, the open interest changed by -5 which decreased total open position to 471
On 20 Apr ASHOKLEY was trading at 175.96. The strike last trading price was 24, which was -0.5899999999999999 lower than the previous day. The implied volatity was 43.85, the open interest changed by 0 which decreased total open position to 476
On 17 Apr ASHOKLEY was trading at 174.78. The strike last trading price was 24.59, which was 0.8399999999999999 higher than the previous day. The implied volatity was 23.83, the open interest changed by -3 which decreased total open position to 476
On 16 Apr ASHOKLEY was trading at 176.73. The strike last trading price was 23.75, which was 1.25 higher than the previous day. The implied volatity was 51.79, the open interest changed by 6 which increased total open position to 480
On 15 Apr ASHOKLEY was trading at 175.48. The strike last trading price was 22.5, which was -5.5 lower than the previous day. The implied volatity was 45.83, the open interest changed by 11 which increased total open position to 475
On 13 Apr ASHOKLEY was trading at 172.06. The strike last trading price was 28, which was 5.469999999999999 higher than the previous day. The implied volatity was 38.57, the open interest changed by 0 which decreased total open position to 464
On 10 Apr ASHOKLEY was trading at 178.02. The strike last trading price was 22.72, which was -7.030000000000001 lower than the previous day. The implied volatity was 45.91, the open interest changed by 29 which increased total open position to 464
On 9 Apr ASHOKLEY was trading at 170.38. The strike last trading price was 29.38, which was 1.63 higher than the previous day. The implied volatity was 50.98, the open interest changed by 79 which increased total open position to 433
On 8 Apr ASHOKLEY was trading at 172.48. The strike last trading price was 27.73, which was -18.81 lower than the previous day. The implied volatity was 49.68, the open interest changed by 121 which increased total open position to 353
On 7 Apr ASHOKLEY was trading at 152.93. The strike last trading price was 46.42, which was -8.13 lower than the previous day. The implied volatity was 42.88, the open interest changed by 2 which increased total open position to 233
On 6 Apr ASHOKLEY was trading at 150.91. The strike last trading price was 54.55, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231
On 2 Apr ASHOKLEY was trading at 148.44. The strike last trading price was 54.55, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231
On 1 Apr ASHOKLEY was trading at 149.11. The strike last trading price was 48.7, which was 4.05 higher than the previous day. The implied volatity was 52.24, the open interest changed by 0 which decreased total open position to 231
On 30 Mar ASHOKLEY was trading at 154.13. The strike last trading price was 44.65, which was 7.95 higher than the previous day. The implied volatity was 53.74, the open interest changed by 25 which increased total open position to 230
On 27 Mar ASHOKLEY was trading at 163.09. The strike last trading price was 36.7, which was 7.62 higher than the previous day. The implied volatity was 54.56, the open interest changed by 34 which increased total open position to 204
On 25 Mar ASHOKLEY was trading at 170.95. The strike last trading price was 29.08, which was -5.42 lower than the previous day. The implied volatity was 47.12, the open interest changed by 34 which increased total open position to 173
On 24 Mar ASHOKLEY was trading at 167.13. The strike last trading price was 34.5, which was -4.2 lower than the previous day. The implied volatity was 63.52, the open interest changed by 12 which increased total open position to 136
On 23 Mar ASHOKLEY was trading at 161.98. The strike last trading price was 38.7, which was 6.2 higher than the previous day. The implied volatity was 61.51, the open interest changed by 5 which increased total open position to 122
On 20 Mar ASHOKLEY was trading at 168.89. The strike last trading price was 32.5, which was -0.7 lower than the previous day. The implied volatity was 57.44, the open interest changed by 0 which decreased total open position to 117
On 19 Mar ASHOKLEY was trading at 168.57. The strike last trading price was 33.2, which was 9.2 higher than the previous day. The implied volatity was 63.07, the open interest changed by 5 which increased total open position to 117
On 18 Mar ASHOKLEY was trading at 178.62. The strike last trading price was 24, which was -5.15 lower than the previous day. The implied volatity was 47.56, the open interest changed by 0 which decreased total open position to 112
On 17 Mar ASHOKLEY was trading at 176.11. The strike last trading price was 29.15, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 16 Mar ASHOKLEY was trading at 172.77. The strike last trading price was 29.15, which was -1.4 lower than the previous day. The implied volatity was 48.56, the open interest changed by 26 which increased total open position to 104
On 13 Mar ASHOKLEY was trading at 170.65. The strike last trading price was 30.55, which was 11.3 higher than the previous day. The implied volatity was 51.14, the open interest changed by -12 which decreased total open position to 78
On 12 Mar ASHOKLEY was trading at 178.47. The strike last trading price was 19.45, which was 6.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ASHOKLEY was trading at 184.66. The strike last trading price was 19.45, which was 6.13 higher than the previous day. The implied volatity was 44.44, the open interest changed by 1 which increased total open position to 91
On 10 Mar ASHOKLEY was trading at 193.56. The strike last trading price was 13.37, which was -4.13 lower than the previous day. The implied volatity was 40.69, the open interest changed by 1 which increased total open position to 91
On 9 Mar ASHOKLEY was trading at 186.94. The strike last trading price was 17.7, which was 5.04 higher than the previous day. The implied volatity was 41.26, the open interest changed by 2 which increased total open position to 91
On 6 Mar ASHOKLEY was trading at 194.67. The strike last trading price was 12.54, which was 3.54 higher than the previous day. The implied volatity was 38.18, the open interest changed by 29 which increased total open position to 88
On 5 Mar ASHOKLEY was trading at 203.04. The strike last trading price was 9, which was -0.5 lower than the previous day. The implied volatity was 37.72, the open interest changed by 0 which decreased total open position to 59
On 4 Mar ASHOKLEY was trading at 200.46. The strike last trading price was 9.5, which was 3.88 higher than the previous day. The implied volatity was 34.16, the open interest changed by 31 which increased total open position to 59
On 2 Mar ASHOKLEY was trading at 209.01. The strike last trading price was 5.6, which was 0.9 higher than the previous day. The implied volatity was 33.26, the open interest changed by 10 which increased total open position to 28
On 27 Feb ASHOKLEY was trading at 211.10. The strike last trading price was 4.7, which was 0.02 higher than the previous day. The implied volatity was 31.92, the open interest changed by 1 which increased total open position to 18
On 26 Feb ASHOKLEY was trading at 211.92. The strike last trading price was 4.68, which was -0.62 lower than the previous day. The implied volatity was 31.8, the open interest changed by 10 which increased total open position to 17
On 25 Feb ASHOKLEY was trading at 211.61. The strike last trading price was 5.3, which was -10.4 lower than the previous day. The implied volatity was 33.37, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ASHOKLEY was trading at 210.18. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ASHOKLEY was trading at 210.76. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ASHOKLEY was trading at 208.85. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ASHOKLEY was trading at 203.49. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ASHOKLEY was trading at 208.34. The strike last trading price was 15.7, 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 17 Feb ASHOKLEY was trading at 207.68. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 3.9, 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 15.7, which was 0 lower than the previous day. The implied volatity was 2.92, 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 15.7, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ASHOKLEY was trading at 211.02. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ASHOKLEY was trading at 206.35. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ASHOKLEY was trading at 209.73. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 4.54, 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 15.7, which was 0 lower than the previous day. The implied volatity was 3.21, 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 15.7, which was 0 lower than the previous day. The implied volatity was 2.42, 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 15.7, 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 15.7, which was 0 lower than the previous day. The implied volatity was 1.96, 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 15.7, which was 0 lower than the previous day. The implied volatity was 1.52, 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 15.7, 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 0, which was 0 lower than the previous day. The implied volatity was 0.17, 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 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
On 29 Jan ASHOKLEY was trading at 194.06. 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
