ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
20 Feb 2026 04:12 PM IST
| ASHOKLEY 24-FEB-2026 205 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.05
Theta: -0.16
Gamma: 0.07
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 20 Feb | 208.85 | 3.85 | 2.31 | 16.9 | 2,767 | -310 | 357 | |||||||||
| 19 Feb | 203.49 | 1.35 | -3.63 | 22.71 | 2,625 | 120 | 683 | |||||||||
| 18 Feb | 208.34 | 4.94 | -0.16 | 25.23 | 1,537 | -229 | 579 | |||||||||
| 17 Feb | 207.68 | 4.91 | 0.37 | 30.99 | 2,974 | -112 | 809 | |||||||||
| 16 Feb | 205.86 | 4.37 | -0.25 | 32.02 | 2,989 | 89 | 917 | |||||||||
| 13 Feb | 204.63 | 4.51 | -3.51 | 30.71 | 2,256 | 262 | 825 | |||||||||
| 12 Feb | 211.02 | 7.8 | 1.54 | 23.28 | 3,653 | -408 | 563 | |||||||||
| 11 Feb | 206.35 | 5.89 | -2.2 | 32.42 | 7,307 | 267 | 973 | |||||||||
| 10 Feb | 209.73 | 8.32 | 1.93 | 27.55 | 2,353 | -146 | 733 | |||||||||
| 9 Feb | 205.80 | 6.2 | 1.83 | 32.9 | 3,439 | -415 | 881 | |||||||||
| 6 Feb | 201.84 | 4.37 | -0.1 | 31.2 | 1,416 | 167 | 1,295 | |||||||||
| 5 Feb | 201.50 | 4.49 | -0.47 | 29.43 | 1,236 | 108 | 1,136 | |||||||||
| 4 Feb | 200.92 | 4.89 | 0.89 | 32.94 | 3,437 | 368 | 1,029 | |||||||||
| 3 Feb | 199.87 | 3.96 | 0.97 | 30.41 | 1,200 | -29 | 660 | |||||||||
| 2 Feb | 194.40 | 3.1 | 1.08 | 34.45 | 1,167 | 118 | 697 | |||||||||
| 1 Feb | 189.06 | 1.85 | -2.22 | 34.6 | 664 | 96 | 579 | |||||||||
| 30 Jan | 196.69 | 3.81 | 0.25 | 30.59 | 740 | 43 | 480 | |||||||||
| 29 Jan | 194.06 | 3.5 | -0.43 | 35.07 | 326 | 4 | 437 | |||||||||
| 28 Jan | 195.33 | 4 | 0.13 | 32.99 | 876 | 8 | 435 | |||||||||
| 27 Jan | 193.00 | 3.9 | 0.35 | 36.85 | 857 | 48 | 426 | |||||||||
| 23 Jan | 192.98 | 3.56 | 1.06 | 32.38 | 1,149 | 92 | 378 | |||||||||
| 22 Jan | 190.28 | 2.63 | 1.52 | 29.65 | 352 | -16 | 285 | |||||||||
| 21 Jan | 181.24 | 1.07 | -0.03 | 31.77 | 370 | 201 | 301 | |||||||||
| 20 Jan | 180.79 | 1.12 | -0.77 | 32.67 | 42 | 3 | 97 | |||||||||
| 19 Jan | 187.98 | 1.94 | 0.31 | 28.25 | 26 | 8 | 94 | |||||||||
| 16 Jan | 184.25 | 1.63 | 0 | 30.19 | 9 | 3 | 87 | |||||||||
| 14 Jan | 186.89 | 1.63 | 0.29 | 26.04 | 43 | 33 | 85 | |||||||||
| 13 Jan | 185.70 | 1.34 | -0.42 | 25.32 | 6 | 0 | 52 | |||||||||
| 12 Jan | 187.01 | 1.76 | -0.11 | 25.94 | 26 | 6 | 51 | |||||||||
| 9 Jan | 187.76 | 1.87 | 0.27 | 24.43 | 26 | 8 | 45 | |||||||||
| 8 Jan | 184.52 | 1.6 | -0.11 | - | 0 | 0 | 37 | |||||||||
| 7 Jan | 186.12 | 1.6 | -0.11 | 24.62 | 2 | 1 | 37 | |||||||||
| 6 Jan | 186.15 | 1.71 | 0.03 | 24.68 | 5 | 2 | 37 | |||||||||
| 5 Jan | 187.76 | 1.68 | -0.17 | 22.63 | 14 | 6 | 34 | |||||||||
| 2 Jan | 188.78 | 1.8 | -0.65 | 22.27 | 30 | 27 | 27 | |||||||||
For Ashok Leyland Ltd - strike price 205 expiring on 24FEB2026
Delta for 205 CE is 0.83
Historical price for 205 CE is as follows
On 20 Feb ASHOKLEY was trading at 208.85. The strike last trading price was 3.85, which was 2.31 higher than the previous day. The implied volatity was 16.9, the open interest changed by -310 which decreased total open position to 357
On 19 Feb ASHOKLEY was trading at 203.49. The strike last trading price was 1.35, which was -3.63 lower than the previous day. The implied volatity was 22.71, the open interest changed by 120 which increased total open position to 683
On 18 Feb ASHOKLEY was trading at 208.34. The strike last trading price was 4.94, which was -0.16 lower than the previous day. The implied volatity was 25.23, the open interest changed by -229 which decreased total open position to 579
On 17 Feb ASHOKLEY was trading at 207.68. The strike last trading price was 4.91, which was 0.37 higher than the previous day. The implied volatity was 30.99, the open interest changed by -112 which decreased total open position to 809
On 16 Feb ASHOKLEY was trading at 205.86. The strike last trading price was 4.37, which was -0.25 lower than the previous day. The implied volatity was 32.02, the open interest changed by 89 which increased total open position to 917
On 13 Feb ASHOKLEY was trading at 204.63. The strike last trading price was 4.51, which was -3.51 lower than the previous day. The implied volatity was 30.71, the open interest changed by 262 which increased total open position to 825
On 12 Feb ASHOKLEY was trading at 211.02. The strike last trading price was 7.8, which was 1.54 higher than the previous day. The implied volatity was 23.28, the open interest changed by -408 which decreased total open position to 563
On 11 Feb ASHOKLEY was trading at 206.35. The strike last trading price was 5.89, which was -2.2 lower than the previous day. The implied volatity was 32.42, the open interest changed by 267 which increased total open position to 973
On 10 Feb ASHOKLEY was trading at 209.73. The strike last trading price was 8.32, which was 1.93 higher than the previous day. The implied volatity was 27.55, the open interest changed by -146 which decreased total open position to 733
On 9 Feb ASHOKLEY was trading at 205.80. The strike last trading price was 6.2, which was 1.83 higher than the previous day. The implied volatity was 32.9, the open interest changed by -415 which decreased total open position to 881
On 6 Feb ASHOKLEY was trading at 201.84. The strike last trading price was 4.37, which was -0.1 lower than the previous day. The implied volatity was 31.2, the open interest changed by 167 which increased total open position to 1295
On 5 Feb ASHOKLEY was trading at 201.50. The strike last trading price was 4.49, which was -0.47 lower than the previous day. The implied volatity was 29.43, the open interest changed by 108 which increased total open position to 1136
On 4 Feb ASHOKLEY was trading at 200.92. The strike last trading price was 4.89, which was 0.89 higher than the previous day. The implied volatity was 32.94, the open interest changed by 368 which increased total open position to 1029
On 3 Feb ASHOKLEY was trading at 199.87. The strike last trading price was 3.96, which was 0.97 higher than the previous day. The implied volatity was 30.41, the open interest changed by -29 which decreased total open position to 660
On 2 Feb ASHOKLEY was trading at 194.40. The strike last trading price was 3.1, which was 1.08 higher than the previous day. The implied volatity was 34.45, the open interest changed by 118 which increased total open position to 697
On 1 Feb ASHOKLEY was trading at 189.06. The strike last trading price was 1.85, which was -2.22 lower than the previous day. The implied volatity was 34.6, the open interest changed by 96 which increased total open position to 579
On 30 Jan ASHOKLEY was trading at 196.69. The strike last trading price was 3.81, which was 0.25 higher than the previous day. The implied volatity was 30.59, the open interest changed by 43 which increased total open position to 480
On 29 Jan ASHOKLEY was trading at 194.06. The strike last trading price was 3.5, which was -0.43 lower than the previous day. The implied volatity was 35.07, the open interest changed by 4 which increased total open position to 437
On 28 Jan ASHOKLEY was trading at 195.33. The strike last trading price was 4, which was 0.13 higher than the previous day. The implied volatity was 32.99, the open interest changed by 8 which increased total open position to 435
On 27 Jan ASHOKLEY was trading at 193.00. The strike last trading price was 3.9, which was 0.35 higher than the previous day. The implied volatity was 36.85, the open interest changed by 48 which increased total open position to 426
On 23 Jan ASHOKLEY was trading at 192.98. The strike last trading price was 3.56, which was 1.06 higher than the previous day. The implied volatity was 32.38, the open interest changed by 92 which increased total open position to 378
On 22 Jan ASHOKLEY was trading at 190.28. The strike last trading price was 2.63, which was 1.52 higher than the previous day. The implied volatity was 29.65, the open interest changed by -16 which decreased total open position to 285
On 21 Jan ASHOKLEY was trading at 181.24. The strike last trading price was 1.07, which was -0.03 lower than the previous day. The implied volatity was 31.77, the open interest changed by 201 which increased total open position to 301
On 20 Jan ASHOKLEY was trading at 180.79. The strike last trading price was 1.12, which was -0.77 lower than the previous day. The implied volatity was 32.67, the open interest changed by 3 which increased total open position to 97
On 19 Jan ASHOKLEY was trading at 187.98. The strike last trading price was 1.94, which was 0.31 higher than the previous day. The implied volatity was 28.25, the open interest changed by 8 which increased total open position to 94
On 16 Jan ASHOKLEY was trading at 184.25. The strike last trading price was 1.63, which was 0 lower than the previous day. The implied volatity was 30.19, the open interest changed by 3 which increased total open position to 87
On 14 Jan ASHOKLEY was trading at 186.89. The strike last trading price was 1.63, which was 0.29 higher than the previous day. The implied volatity was 26.04, the open interest changed by 33 which increased total open position to 85
On 13 Jan ASHOKLEY was trading at 185.70. The strike last trading price was 1.34, which was -0.42 lower than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 52
On 12 Jan ASHOKLEY was trading at 187.01. The strike last trading price was 1.76, which was -0.11 lower than the previous day. The implied volatity was 25.94, the open interest changed by 6 which increased total open position to 51
On 9 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 1.87, which was 0.27 higher than the previous day. The implied volatity was 24.43, the open interest changed by 8 which increased total open position to 45
On 8 Jan ASHOKLEY was trading at 184.52. The strike last trading price was 1.6, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 7 Jan ASHOKLEY was trading at 186.12. The strike last trading price was 1.6, which was -0.11 lower than the previous day. The implied volatity was 24.62, the open interest changed by 1 which increased total open position to 37
On 6 Jan ASHOKLEY was trading at 186.15. The strike last trading price was 1.71, which was 0.03 higher than the previous day. The implied volatity was 24.68, the open interest changed by 2 which increased total open position to 37
On 5 Jan ASHOKLEY was trading at 187.76. The strike last trading price was 1.68, which was -0.17 lower than the previous day. The implied volatity was 22.63, the open interest changed by 6 which increased total open position to 34
On 2 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was 22.27, the open interest changed by 27 which increased total open position to 27
| ASHOKLEY 24FEB2026 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.07
Theta: -0.21
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 208.85 | 0.88 | -2.6 | 25.62 | 3,313 | -37 | 623 |
| 19 Feb | 203.49 | 3.75 | 2.39 | 28.46 | 2,694 | -139 | 681 |
| 18 Feb | 208.34 | 1.35 | -0.81 | 26.84 | 1,849 | -105 | 824 |
| 17 Feb | 207.68 | 2.21 | -1.37 | 29.09 | 1,169 | 102 | 928 |
| 16 Feb | 205.86 | 3.59 | -0.96 | 33.42 | 1,512 | 81 | 833 |
| 13 Feb | 204.63 | 4.66 | 2.05 | 34.01 | 3,009 | -71 | 778 |
| 12 Feb | 211.02 | 2.66 | -2.19 | 35.58 | 4,817 | -8 | 843 |
| 11 Feb | 206.35 | 5.16 | 0.63 | 38.62 | 9,127 | 440 | 853 |
| 10 Feb | 209.73 | 4.54 | -0.99 | 44.88 | 948 | 11 | 413 |
| 9 Feb | 205.80 | 5.53 | -2.74 | 37.57 | 759 | 260 | 398 |
| 6 Feb | 201.84 | 8.45 | -0.43 | 39.22 | 75 | 13 | 136 |
| 5 Feb | 201.50 | 8.74 | -0.15 | 41.68 | 90 | 10 | 123 |
| 4 Feb | 200.92 | 8.83 | -1.97 | 38.63 | 247 | 82 | 113 |
| 3 Feb | 199.87 | 10.68 | -4.98 | 43.27 | 28 | 11 | 32 |
| 2 Feb | 194.40 | 15.66 | 1.41 | - | 0 | 0 | 21 |
| 1 Feb | 189.06 | 15.66 | 1.41 | 28.2 | 3 | -1 | 20 |
| 30 Jan | 196.69 | 14.25 | -2.8 | 52.24 | 9 | 1 | 23 |
| 29 Jan | 194.06 | 17.05 | -1.54 | - | 0 | 0 | 0 |
| 28 Jan | 195.33 | 17.05 | -1.54 | 59.75 | 5 | 1 | 22 |
| 27 Jan | 193.00 | 18.59 | 1.64 | 58.77 | 7 | 3 | 21 |
| 23 Jan | 192.98 | 16.95 | -6.05 | 47.71 | 33 | 10 | 19 |
| 22 Jan | 190.28 | 23 | 0 | - | 0 | 0 | 9 |
| 21 Jan | 181.24 | 23 | 0 | - | 0 | 0 | 9 |
| 20 Jan | 180.79 | 23 | 0 | - | 0 | 0 | 9 |
| 19 Jan | 187.98 | 23 | 0 | 59.49 | 1 | 0 | 8 |
| 16 Jan | 184.25 | 23 | -3.93 | 44.37 | 8 | 7 | 7 |
| 14 Jan | 186.89 | 26.93 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 185.70 | 26.93 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 187.01 | 26.93 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 187.76 | 26.93 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 184.52 | 26.93 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 186.12 | 26.93 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 186.15 | 26.93 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 187.76 | 26.93 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 188.78 | 26.93 | 0 | - | 0 | 0 | 0 |
For Ashok Leyland Ltd - strike price 205 expiring on 24FEB2026
Delta for 205 PE is -0.26
Historical price for 205 PE is as follows
On 20 Feb ASHOKLEY was trading at 208.85. The strike last trading price was 0.88, which was -2.6 lower than the previous day. The implied volatity was 25.62, the open interest changed by -37 which decreased total open position to 623
On 19 Feb ASHOKLEY was trading at 203.49. The strike last trading price was 3.75, which was 2.39 higher than the previous day. The implied volatity was 28.46, the open interest changed by -139 which decreased total open position to 681
On 18 Feb ASHOKLEY was trading at 208.34. The strike last trading price was 1.35, which was -0.81 lower than the previous day. The implied volatity was 26.84, the open interest changed by -105 which decreased total open position to 824
On 17 Feb ASHOKLEY was trading at 207.68. The strike last trading price was 2.21, which was -1.37 lower than the previous day. The implied volatity was 29.09, the open interest changed by 102 which increased total open position to 928
On 16 Feb ASHOKLEY was trading at 205.86. The strike last trading price was 3.59, which was -0.96 lower than the previous day. The implied volatity was 33.42, the open interest changed by 81 which increased total open position to 833
On 13 Feb ASHOKLEY was trading at 204.63. The strike last trading price was 4.66, which was 2.05 higher than the previous day. The implied volatity was 34.01, the open interest changed by -71 which decreased total open position to 778
On 12 Feb ASHOKLEY was trading at 211.02. The strike last trading price was 2.66, which was -2.19 lower than the previous day. The implied volatity was 35.58, the open interest changed by -8 which decreased total open position to 843
On 11 Feb ASHOKLEY was trading at 206.35. The strike last trading price was 5.16, which was 0.63 higher than the previous day. The implied volatity was 38.62, the open interest changed by 440 which increased total open position to 853
On 10 Feb ASHOKLEY was trading at 209.73. The strike last trading price was 4.54, which was -0.99 lower than the previous day. The implied volatity was 44.88, the open interest changed by 11 which increased total open position to 413
On 9 Feb ASHOKLEY was trading at 205.80. The strike last trading price was 5.53, which was -2.74 lower than the previous day. The implied volatity was 37.57, the open interest changed by 260 which increased total open position to 398
On 6 Feb ASHOKLEY was trading at 201.84. The strike last trading price was 8.45, which was -0.43 lower than the previous day. The implied volatity was 39.22, the open interest changed by 13 which increased total open position to 136
On 5 Feb ASHOKLEY was trading at 201.50. The strike last trading price was 8.74, which was -0.15 lower than the previous day. The implied volatity was 41.68, the open interest changed by 10 which increased total open position to 123
On 4 Feb ASHOKLEY was trading at 200.92. The strike last trading price was 8.83, which was -1.97 lower than the previous day. The implied volatity was 38.63, the open interest changed by 82 which increased total open position to 113
On 3 Feb ASHOKLEY was trading at 199.87. The strike last trading price was 10.68, which was -4.98 lower than the previous day. The implied volatity was 43.27, the open interest changed by 11 which increased total open position to 32
On 2 Feb ASHOKLEY was trading at 194.40. The strike last trading price was 15.66, which was 1.41 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 1 Feb ASHOKLEY was trading at 189.06. The strike last trading price was 15.66, which was 1.41 higher than the previous day. The implied volatity was 28.2, the open interest changed by -1 which decreased total open position to 20
On 30 Jan ASHOKLEY was trading at 196.69. The strike last trading price was 14.25, which was -2.8 lower than the previous day. The implied volatity was 52.24, the open interest changed by 1 which increased total open position to 23
On 29 Jan ASHOKLEY was trading at 194.06. The strike last trading price was 17.05, which was -1.54 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 17.05, which was -1.54 lower than the previous day. The implied volatity was 59.75, the open interest changed by 1 which increased total open position to 22
On 27 Jan ASHOKLEY was trading at 193.00. The strike last trading price was 18.59, which was 1.64 higher than the previous day. The implied volatity was 58.77, the open interest changed by 3 which increased total open position to 21
On 23 Jan ASHOKLEY was trading at 192.98. The strike last trading price was 16.95, which was -6.05 lower than the previous day. The implied volatity was 47.71, the open interest changed by 10 which increased total open position to 19
On 22 Jan ASHOKLEY was trading at 190.28. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Jan ASHOKLEY was trading at 181.24. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Jan ASHOKLEY was trading at 180.79. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Jan ASHOKLEY was trading at 187.98. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 59.49, the open interest changed by 0 which decreased total open position to 8
On 16 Jan ASHOKLEY was trading at 184.25. The strike last trading price was 23, which was -3.93 lower than the previous day. The implied volatity was 44.37, the open interest changed by 7 which increased total open position to 7
On 14 Jan ASHOKLEY was trading at 186.89. The strike last trading price was 26.93, 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 26.93, 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 26.93, 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 26.93, 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 26.93, 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 26.93, 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 26.93, 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 26.93, 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 Jan ASHOKLEY was trading at 188.78. The strike last trading price was 26.93, 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
