ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
21 Nov 2024 04:12 PM IST
| ASHOKLEY 28NOV2024 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.04
Theta: -0.17
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 218.90 | 15.15 | -0.20 | 36.16 | 15 | -9 | 106.5 | |||
| 20 Nov | 221.34 | 15.35 | 0.00 | - | 6 | -4 | 116 | |||
| 19 Nov | 221.34 | 15.35 | 3.05 | - | 6 | -3.5 | 116 | |||
| 18 Nov | 220.25 | 12.3 | 1.05 | - | 5.5 | -2.5 | 119.5 | |||
| 14 Nov | 217.57 | 11.25 | -0.70 | - | 31.5 | -6.5 | 122.5 | |||
| 13 Nov | 217.42 | 11.95 | -3.00 | - | 19 | -5 | 129 | |||
| 12 Nov | 221.12 | 14.95 | -3.75 | - | 14.5 | -4 | 135 | |||
| 11 Nov | 224.34 | 18.7 | 2.75 | - | 8.5 | -1.5 | 139.5 | |||
| 8 Nov | 221.89 | 15.95 | 4.70 | - | 384.5 | 10 | 141 | |||
| 7 Nov | 215.90 | 11.25 | -0.70 | - | 56 | -3 | 131 | |||
| 6 Nov | 215.61 | 11.95 | 1.30 | - | 105 | -19.5 | 134.5 | |||
| 5 Nov | 211.84 | 10.65 | 1.20 | 25.37 | 165 | -25.5 | 156 | |||
| 4 Nov | 208.71 | 9.45 | -0.35 | 33.57 | 808.5 | 110 | 182.5 | |||
| 1 Nov | 209.25 | 9.8 | -0.70 | 26.37 | 6.5 | 2 | 72 | |||
| 31 Oct | 208.18 | 10.5 | -0.90 | - | 91 | 48 | 70 | |||
| 30 Oct | 209.39 | 11.4 | 0.70 | - | 37 | 12 | 23 | |||
| 29 Oct | 208.15 | 10.7 | -44.05 | - | 21 | 11 | 11 | |||
| 28 Oct | 211.89 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 214.00 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 217.26 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 214.11 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 212.58 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 217.80 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 223.28 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 219.56 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 224.36 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 226.30 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 228.71 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 227.86 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 225.70 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 221.82 | 54.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 222.42 | 54.75 | - | 0 | 0 | 0 | ||||
For Ashok Leyland Ltd - strike price 205 expiring on 28NOV2024
Delta for 205 CE is 0.92
Historical price for 205 CE is as follows
On 21 Nov ASHOKLEY was trading at 218.90. The strike last trading price was 15.15, which was -0.20 lower than the previous day. The implied volatity was 36.16, the open interest changed by -18 which decreased total open position to 213
On 20 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 15.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 232
On 19 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 15.35, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 232
On 18 Nov ASHOKLEY was trading at 220.25. The strike last trading price was 12.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 239
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 11.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 245
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 11.95, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 258
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 14.95, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 270
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 18.7, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 279
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 15.95, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 282
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 11.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 262
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 11.95, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 269
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 10.65, which was 1.20 higher than the previous day. The implied volatity was 25.37, the open interest changed by -51 which decreased total open position to 312
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 9.45, which was -0.35 lower than the previous day. The implied volatity was 33.57, the open interest changed by 220 which increased total open position to 365
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 9.8, which was -0.70 lower than the previous day. The implied volatity was 26.37, the open interest changed by 4 which increased total open position to 144
On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 10.5, which was -0.90 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 11.4, which was 0.70 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 10.7, which was -44.05 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, 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 54.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASHOKLEY 28NOV2024 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.05
Theta: -0.14
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 218.90 | 0.55 | 0.15 | 39.33 | 488.5 | 14.5 | 248 |
| 20 Nov | 221.34 | 0.4 | 0.00 | 34.70 | 179 | -17.5 | 234 |
| 19 Nov | 221.34 | 0.4 | -0.20 | 34.70 | 179 | -17 | 234 |
| 18 Nov | 220.25 | 0.6 | -0.45 | 33.60 | 383.5 | -20 | 255 |
| 14 Nov | 217.57 | 1.05 | -0.10 | 31.16 | 270.5 | 25.5 | 277.5 |
| 13 Nov | 217.42 | 1.15 | 0.55 | 32.25 | 562.5 | -37.5 | 251 |
| 12 Nov | 221.12 | 0.6 | 0.15 | 28.73 | 545 | -30 | 295.5 |
| 11 Nov | 224.34 | 0.45 | -0.25 | 29.27 | 786 | 7 | 329.5 |
| 8 Nov | 221.89 | 0.7 | -3.10 | 28.66 | 2,312.5 | 83.5 | 326 |
| 7 Nov | 215.90 | 3.8 | 0.50 | 41.46 | 268 | 25.5 | 242.5 |
| 6 Nov | 215.61 | 3.3 | -1.80 | 39.38 | 290 | -13.5 | 219.5 |
| 5 Nov | 211.84 | 5.1 | -2.10 | 41.94 | 423.5 | -33.5 | 233 |
| 4 Nov | 208.71 | 7.2 | 0.05 | 43.76 | 1,097 | 124.5 | 260.5 |
| 1 Nov | 209.25 | 7.15 | 0.10 | 45.26 | 44 | -3.5 | 136.5 |
| 31 Oct | 208.18 | 7.05 | 1.65 | - | 408 | 64 | 141 |
| 30 Oct | 209.39 | 5.4 | -0.80 | - | 92 | 1 | 76 |
| 29 Oct | 208.15 | 6.2 | 1.50 | - | 76 | 24 | 74 |
| 28 Oct | 211.89 | 4.7 | 0.70 | - | 42 | 16 | 50 |
| 25 Oct | 214.00 | 4 | 1.15 | - | 37 | 16 | 34 |
| 24 Oct | 217.26 | 2.85 | -1.05 | - | 17 | 12 | 18 |
| 23 Oct | 214.11 | 3.9 | -0.55 | - | 9 | 3 | 5 |
| 22 Oct | 212.58 | 4.45 | 2.25 | - | 1 | 0 | 1 |
| 21 Oct | 217.80 | 2.2 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 223.28 | 2.2 | -0.10 | - | 1 | 0 | 0 |
| 17 Oct | 219.56 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 224.36 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 226.30 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 228.71 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 227.86 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.70 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 221.82 | 2.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 222.42 | 2.3 | - | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 205 expiring on 28NOV2024
Delta for 205 PE is -0.10
Historical price for 205 PE is as follows
On 21 Nov ASHOKLEY was trading at 218.90. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 39.33, the open interest changed by 29 which increased total open position to 496
On 20 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 34.70, the open interest changed by -35 which decreased total open position to 468
On 19 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 34.70, the open interest changed by -34 which decreased total open position to 468
On 18 Nov ASHOKLEY was trading at 220.25. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 33.60, the open interest changed by -40 which decreased total open position to 510
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 31.16, the open interest changed by 51 which increased total open position to 555
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 1.15, which was 0.55 higher than the previous day. The implied volatity was 32.25, the open interest changed by -75 which decreased total open position to 502
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 28.73, the open interest changed by -60 which decreased total open position to 591
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 29.27, the open interest changed by 14 which increased total open position to 659
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 0.7, which was -3.10 lower than the previous day. The implied volatity was 28.66, the open interest changed by 167 which increased total open position to 652
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 3.8, which was 0.50 higher than the previous day. The implied volatity was 41.46, the open interest changed by 51 which increased total open position to 485
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 3.3, which was -1.80 lower than the previous day. The implied volatity was 39.38, the open interest changed by -27 which decreased total open position to 439
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 5.1, which was -2.10 lower than the previous day. The implied volatity was 41.94, the open interest changed by -67 which decreased total open position to 466
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 7.2, which was 0.05 higher than the previous day. The implied volatity was 43.76, the open interest changed by 249 which increased total open position to 521
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 7.15, which was 0.10 higher than the previous day. The implied volatity was 45.26, the open interest changed by -7 which decreased total open position to 273
On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 7.05, which was 1.65 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 5.4, 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 29 Oct ASHOKLEY was trading at 208.15. The strike last trading price was 6.2, which was 1.50 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 4.7, which was 0.70 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 4, 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 24 Oct ASHOKLEY was trading at 217.26. The strike last trading price was 2.85, which was -1.05 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 3.9, 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 22 Oct ASHOKLEY was trading at 212.58. The strike last trading price was 4.45, which was 2.25 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 2.2, 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 2.2, which was -0.10 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, 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 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
