ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
21 Nov 2024 04:12 PM IST
| ASHOKLEY 28NOV2024 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 218.90 | 19.7 | -0.50 | - | 25 | -1.5 | 57.5 | |||
| 20 Nov | 221.34 | 20.2 | 0.00 | - | 16 | -6.5 | 58.5 | |||
| 19 Nov | 221.34 | 20.2 | 2.20 | - | 16 | -7 | 58.5 | |||
| 18 Nov | 220.25 | 18 | 2.40 | - | 17.5 | -5 | 65.5 | |||
| 14 Nov | 217.57 | 15.6 | -1.30 | - | 21.5 | -2 | 70.5 | |||
| 13 Nov | 217.42 | 16.9 | -2.65 | - | 42 | 6.5 | 73 | |||
| 12 Nov | 221.12 | 19.55 | -3.95 | - | 32.5 | -21 | 67.5 | |||
| 11 Nov | 224.34 | 23.5 | 2.80 | - | 36.5 | -10.5 | 88 | |||
| 8 Nov | 221.89 | 20.7 | 5.75 | - | 152.5 | 0 | 98.5 | |||
| 7 Nov | 215.90 | 14.95 | -0.80 | - | 64 | 9 | 97 | |||
| 6 Nov | 215.61 | 15.75 | 1.75 | - | 78.5 | -4.5 | 89 | |||
| 5 Nov | 211.84 | 14 | 1.50 | 19.87 | 90 | 4.5 | 93.5 | |||
| 4 Nov | 208.71 | 12.5 | -0.55 | 33.01 | 244.5 | 50 | 89.5 | |||
| 1 Nov | 209.25 | 13.05 | -0.65 | 24.33 | 10 | 2.5 | 40.5 | |||
| 31 Oct | 208.18 | 13.7 | -0.40 | - | 46 | 18 | 38 | |||
| 30 Oct | 209.39 | 14.1 | 0.40 | - | 15 | 10 | 20 | |||
| 29 Oct | 208.15 | 13.7 | -45.40 | - | 12 | 9 | 9 | |||
| 28 Oct | 211.89 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 214.00 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 217.26 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 214.11 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 212.58 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 217.80 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 223.28 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 219.56 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 224.36 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 226.30 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 228.71 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 227.86 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 225.70 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 221.82 | 59.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 222.42 | 59.1 | - | 0 | 0 | 0 | ||||
For Ashok Leyland Ltd - strike price 200 expiring on 28NOV2024
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 21 Nov ASHOKLEY was trading at 218.90. The strike last trading price was 19.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 115
On 20 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 20.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 117
On 19 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 20.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 117
On 18 Nov ASHOKLEY was trading at 220.25. The strike last trading price was 18, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 131
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 15.6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 141
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 16.9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 146
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 19.55, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 135
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 23.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 176
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 20.7, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 197
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 14.95, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 194
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 15.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 178
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 14, which was 1.50 higher than the previous day. The implied volatity was 19.87, the open interest changed by 9 which increased total open position to 187
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 12.5, which was -0.55 lower than the previous day. The implied volatity was 33.01, the open interest changed by 100 which increased total open position to 179
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 13.05, which was -0.65 lower than the previous day. The implied volatity was 24.33, the open interest changed by 5 which increased total open position to 81
On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 13.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ASHOKLEY was trading at 209.39. The strike last trading price was 14.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ASHOKLEY was trading at 208.15. The strike last trading price was 13.7, which was -45.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ASHOKLEY was trading at 211.89. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ASHOKLEY was trading at 214.00. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ASHOKLEY was trading at 217.26. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ASHOKLEY was trading at 214.11. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ASHOKLEY was trading at 212.58. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ASHOKLEY was trading at 217.80. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ASHOKLEY was trading at 223.28. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 59.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 59.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASHOKLEY 28NOV2024 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.04
Theta: -0.12
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 218.90 | 0.4 | 0.10 | 45.79 | 629.5 | -6 | 477 |
| 20 Nov | 221.34 | 0.3 | 0.00 | 40.43 | 181 | -3.5 | 488 |
| 19 Nov | 221.34 | 0.3 | -0.05 | 40.43 | 181 | 1.5 | 488 |
| 18 Nov | 220.25 | 0.35 | -0.20 | 37.09 | 365 | 6.5 | 487 |
| 14 Nov | 217.57 | 0.55 | -0.15 | 32.75 | 346 | -49 | 482.5 |
| 13 Nov | 217.42 | 0.7 | 0.30 | 34.75 | 706 | 38 | 536 |
| 12 Nov | 221.12 | 0.4 | 0.10 | 32.16 | 503.5 | -17 | 512 |
| 11 Nov | 224.34 | 0.3 | -0.10 | 32.41 | 961.5 | -89 | 528 |
| 8 Nov | 221.89 | 0.4 | -2.10 | 30.40 | 3,769.5 | -14.5 | 685.5 |
| 7 Nov | 215.90 | 2.5 | 0.30 | 41.63 | 442 | 54.5 | 696 |
| 6 Nov | 215.61 | 2.2 | -1.40 | 40.12 | 718 | -66.5 | 641 |
| 5 Nov | 211.84 | 3.6 | -1.75 | 42.60 | 522 | -16.5 | 708.5 |
| 4 Nov | 208.71 | 5.35 | 0.05 | 44.60 | 2,034 | 234 | 723.5 |
| 1 Nov | 209.25 | 5.3 | 0.10 | 45.51 | 103.5 | 2 | 481 |
| 31 Oct | 208.18 | 5.2 | 1.40 | - | 828 | 221 | 483 |
| 30 Oct | 209.39 | 3.8 | -0.55 | - | 290 | 59 | 260 |
| 29 Oct | 208.15 | 4.35 | 1.15 | - | 346 | 19 | 198 |
| 28 Oct | 211.89 | 3.2 | 0.40 | - | 113 | 33 | 178 |
| 25 Oct | 214.00 | 2.8 | 0.85 | - | 187 | 34 | 145 |
| 24 Oct | 217.26 | 1.95 | -0.85 | - | 67 | 19 | 112 |
| 23 Oct | 214.11 | 2.8 | -0.60 | - | 96 | 18 | 91 |
| 22 Oct | 212.58 | 3.4 | 1.60 | - | 101 | 36 | 72 |
| 21 Oct | 217.80 | 1.8 | 0.50 | - | 19 | 6 | 36 |
| 18 Oct | 223.28 | 1.3 | -0.30 | - | 11 | 0 | 25 |
| 17 Oct | 219.56 | 1.6 | 0.40 | - | 11 | 6 | 24 |
| 16 Oct | 224.36 | 1.2 | 0.10 | - | 7 | 1 | 17 |
| 15 Oct | 226.30 | 1.1 | 0.15 | - | 4 | 1 | 15 |
| 14 Oct | 228.71 | 0.95 | -0.25 | - | 12 | -4 | 13 |
| 11 Oct | 227.86 | 1.2 | -0.30 | - | 17 | -2 | 16 |
| 10 Oct | 225.70 | 1.5 | -0.80 | - | 5 | 1 | 17 |
| 9 Oct | 221.82 | 2.3 | 0.05 | - | 33 | 6 | 15 |
| 7 Oct | 222.42 | 2.25 | - | 9 | 7 | 8 | |
For Ashok Leyland Ltd - strike price 200 expiring on 28NOV2024
Delta for 200 PE is -0.06
Historical price for 200 PE is as follows
On 21 Nov ASHOKLEY was trading at 218.90. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 45.79, the open interest changed by -12 which decreased total open position to 954
On 20 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 40.43, the open interest changed by -7 which decreased total open position to 976
On 19 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 40.43, the open interest changed by 3 which increased total open position to 976
On 18 Nov ASHOKLEY was trading at 220.25. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 37.09, the open interest changed by 13 which increased total open position to 974
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 32.75, the open interest changed by -98 which decreased total open position to 965
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 0.7, which was 0.30 higher than the previous day. The implied volatity was 34.75, the open interest changed by 76 which increased total open position to 1072
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 32.16, the open interest changed by -34 which decreased total open position to 1024
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 32.41, the open interest changed by -178 which decreased total open position to 1056
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 0.4, which was -2.10 lower than the previous day. The implied volatity was 30.40, the open interest changed by -29 which decreased total open position to 1371
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 2.5, which was 0.30 higher than the previous day. The implied volatity was 41.63, the open interest changed by 109 which increased total open position to 1392
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 2.2, which was -1.40 lower than the previous day. The implied volatity was 40.12, the open interest changed by -133 which decreased total open position to 1282
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 3.6, which was -1.75 lower than the previous day. The implied volatity was 42.60, the open interest changed by -33 which decreased total open position to 1417
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 5.35, which was 0.05 higher than the previous day. The implied volatity was 44.60, the open interest changed by 468 which increased total open position to 1447
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 5.3, which was 0.10 higher than the previous day. The implied volatity was 45.51, the open interest changed by 4 which increased total open position to 962
On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 5.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ASHOKLEY was trading at 209.39. The strike last trading price was 3.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ASHOKLEY was trading at 208.15. The strike last trading price was 4.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ASHOKLEY was trading at 211.89. The strike last trading price was 3.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ASHOKLEY was trading at 214.00. The strike last trading price was 2.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ASHOKLEY was trading at 217.26. The strike last trading price was 1.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ASHOKLEY was trading at 214.11. The strike last trading price was 2.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ASHOKLEY was trading at 212.58. The strike last trading price was 3.4, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ASHOKLEY was trading at 217.80. The strike last trading price was 1.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ASHOKLEY was trading at 223.28. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 1.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ASHOKLEY was trading at 225.70. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
