`
[--[65.84.65.76]--]
ASHOKLEY
Ashok Leyland Ltd

218.9 -2.44 (-1.10%)

Back to Option Chain


Historical option data for ASHOKLEY

21 Nov 2024 04:12 PM IST
ASHOKLEY 28NOV2024 210 CE
Delta: 0.84
Vega: 0.07
Theta: -0.22
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
21 Nov 218.90 10.6 -0.30 33.21 198 -2 351.5
20 Nov 221.34 10.9 0.00 - 158.5 -8.5 358.5
19 Nov 221.34 10.9 3.10 - 158.5 -3.5 358.5
18 Nov 220.25 7.8 0.60 - 153.5 -32 361.5
14 Nov 217.57 7.2 -0.80 - 173 -6.5 392.5
13 Nov 217.42 8 -2.45 - 302 -19 399
12 Nov 221.12 10.45 -2.55 - 122 8 427.5
11 Nov 224.34 13 1.20 - 269 -69 423.5
8 Nov 221.89 11.8 3.90 - 3,924 -13 501
7 Nov 215.90 7.9 -0.70 18.70 353 8.5 516
6 Nov 215.61 8.6 0.90 16.91 768.5 -100 509
5 Nov 211.84 7.7 0.90 27.09 1,062 47.5 608.5
4 Nov 208.71 6.8 -0.65 33.36 1,575 118.5 559.5
1 Nov 209.25 7.45 -0.40 29.07 188 21.5 441.5
31 Oct 208.18 7.85 -0.50 - 1,054 166 419
30 Oct 209.39 8.35 0.30 - 535 -9 252
29 Oct 208.15 8.05 -2.25 - 483 191 261
28 Oct 211.89 10.3 -1.20 - 70 43 71
25 Oct 214.00 11.5 -1.10 - 38 20 28
24 Oct 217.26 12.6 1.10 - 6 2 7
23 Oct 214.11 11.5 -39.05 - 10 5 5
22 Oct 212.58 50.55 0.00 - 0 0 0
21 Oct 217.80 50.55 0.00 - 0 0 0
18 Oct 223.28 50.55 0.00 - 0 0 0
17 Oct 219.56 50.55 0.00 - 0 0 0
16 Oct 224.36 50.55 0.00 - 0 0 0
15 Oct 226.30 50.55 0.00 - 0 0 0
14 Oct 228.71 50.55 0.00 - 0 0 0
11 Oct 227.86 50.55 0.00 - 0 0 0
10 Oct 225.70 50.55 0.00 - 0 0 0
9 Oct 221.82 50.55 0.00 - 0 0 0
8 Oct 222.47 50.55 0.00 - 0 0 0
7 Oct 222.42 50.55 0.00 - 0 0 0
4 Oct 225.39 50.55 0.00 - 0 0 0
3 Oct 230.70 50.55 0.00 - 0 0 0
1 Oct 238.13 50.55 0.00 - 0 0 0
30 Sept 235.40 50.55 0.00 - 0 0 0
27 Sept 239.55 50.55 50.55 - 0 0 0
26 Sept 241.20 0 0.00 - 0 0 0
25 Sept 238.35 0 0.00 - 0 0 0
24 Sept 237.30 0 0.00 - 0 0 0
23 Sept 236.45 0 - 0 0 0


For Ashok Leyland Ltd - strike price 210 expiring on 28NOV2024

Delta for 210 CE is 0.84

Historical price for 210 CE is as follows

On 21 Nov ASHOKLEY was trading at 218.90. The strike last trading price was 10.6, which was -0.30 lower than the previous day. The implied volatity was 33.21, the open interest changed by -4 which decreased total open position to 703


On 20 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 10.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 717


On 19 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 10.9, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 717


On 18 Nov ASHOKLEY was trading at 220.25. The strike last trading price was 7.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 723


On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 7.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 785


On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 798


On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 10.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 855


On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 13, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 847


On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 11.8, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 1002


On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 7.9, which was -0.70 lower than the previous day. The implied volatity was 18.70, the open interest changed by 17 which increased total open position to 1032


On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 8.6, which was 0.90 higher than the previous day. The implied volatity was 16.91, the open interest changed by -200 which decreased total open position to 1018


On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 7.7, which was 0.90 higher than the previous day. The implied volatity was 27.09, the open interest changed by 95 which increased total open position to 1217


On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 6.8, which was -0.65 lower than the previous day. The implied volatity was 33.36, the open interest changed by 237 which increased total open position to 1119


On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 7.45, which was -0.40 lower than the previous day. The implied volatity was 29.07, the open interest changed by 43 which increased total open position to 883


On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 7.85, which was -0.50 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 8.35, which was 0.30 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 8.05, which was -2.25 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 10.3, which was -1.20 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 11.5, which was -1.10 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 12.6, which was 1.10 higher 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 11.5, which was -39.05 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 50.55, 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 50.55, 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 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 50.55, 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 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 50.55, 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 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 50.55, 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 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 50.55, 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 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 50.55, which was 50.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 0, 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 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 0, 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 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 0, 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 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ASHOKLEY 28NOV2024 210 PE
Delta: -0.16
Vega: 0.07
Theta: -0.16
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
21 Nov 218.90 0.85 0.15 33.38 994 6 498
20 Nov 221.34 0.7 0.00 30.80 751.5 -29 496.5
19 Nov 221.34 0.7 -0.65 30.80 751.5 -24.5 496.5
18 Nov 220.25 1.35 -0.75 33.11 866 -179 521
14 Nov 217.57 2.1 -0.10 30.88 765 9.5 703.5
13 Nov 217.42 2.2 1.05 31.97 1,324 -79 696.5
12 Nov 221.12 1.15 0.35 27.17 878 -16 797
11 Nov 224.34 0.8 -0.50 27.19 1,853 -175.5 812.5
8 Nov 221.89 1.3 -4.20 27.62 4,739 256.5 993.5
7 Nov 215.90 5.5 0.55 41.18 695.5 45 740.5
6 Nov 215.61 4.95 -2.25 39.50 1,096 180.5 699.5
5 Nov 211.84 7.2 -2.40 42.21 504.5 -25 519
4 Nov 208.71 9.6 0.20 43.59 499 37.5 543.5
1 Nov 209.25 9.4 0.15 45.12 62.5 12.5 505.5
31 Oct 208.18 9.25 1.90 - 694 58 494
30 Oct 209.39 7.35 -1.10 - 580 99 447
29 Oct 208.15 8.45 1.80 - 507 108 347
28 Oct 211.89 6.65 1.15 - 107 13 240
25 Oct 214.00 5.5 1.20 - 198 25 227
24 Oct 217.26 4.3 -1.20 - 57 13 202
23 Oct 214.11 5.5 -1.05 - 83 13 196
22 Oct 212.58 6.55 2.40 - 168 29 178
21 Oct 217.80 4.15 1.70 - 44 6 149
18 Oct 223.28 2.45 -1.05 - 39 11 142
17 Oct 219.56 3.5 0.95 - 88 42 131
16 Oct 224.36 2.55 -0.25 - 18 7 89
15 Oct 226.30 2.8 0.70 - 29 17 82
14 Oct 228.71 2.1 -0.20 - 21 2 66
11 Oct 227.86 2.3 -0.85 - 18 6 66
10 Oct 225.70 3.15 -1.15 - 36 12 55
9 Oct 221.82 4.3 0.00 - 45 9 43
8 Oct 222.47 4.3 0.40 - 15 2 34
7 Oct 222.42 3.9 0.95 - 11 2 32
4 Oct 225.39 2.95 0.95 - 17 1 30
3 Oct 230.70 2 0.60 - 8 -1 28
1 Oct 238.13 1.4 -0.05 - 10 0 29
30 Sept 235.40 1.45 0.30 - 33 4 28
27 Sept 239.55 1.15 0.05 - 8 5 24
26 Sept 241.20 1.1 -0.20 - 5 1 17
25 Sept 238.35 1.3 0.20 - 10 8 14
24 Sept 237.30 1.1 -0.40 - 4 2 4
23 Sept 236.45 1.5 - 2 1 1


For Ashok Leyland Ltd - strike price 210 expiring on 28NOV2024

Delta for 210 PE is -0.16

Historical price for 210 PE is as follows

On 21 Nov ASHOKLEY was trading at 218.90. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 33.38, the open interest changed by 12 which increased total open position to 996


On 20 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 30.80, the open interest changed by -58 which decreased total open position to 993


On 19 Nov ASHOKLEY was trading at 221.34. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was 30.80, the open interest changed by -49 which decreased total open position to 993


On 18 Nov ASHOKLEY was trading at 220.25. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 33.11, the open interest changed by -358 which decreased total open position to 1042


On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was 30.88, the open interest changed by 19 which increased total open position to 1407


On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 2.2, which was 1.05 higher than the previous day. The implied volatity was 31.97, the open interest changed by -158 which decreased total open position to 1393


On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 27.17, the open interest changed by -32 which decreased total open position to 1594


On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 27.19, the open interest changed by -351 which decreased total open position to 1625


On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 1.3, which was -4.20 lower than the previous day. The implied volatity was 27.62, the open interest changed by 513 which increased total open position to 1987


On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 5.5, which was 0.55 higher than the previous day. The implied volatity was 41.18, the open interest changed by 90 which increased total open position to 1481


On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 4.95, which was -2.25 lower than the previous day. The implied volatity was 39.50, the open interest changed by 361 which increased total open position to 1399


On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 7.2, which was -2.40 lower than the previous day. The implied volatity was 42.21, the open interest changed by -50 which decreased total open position to 1038


On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 9.6, which was 0.20 higher than the previous day. The implied volatity was 43.59, the open interest changed by 75 which increased total open position to 1087


On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 9.4, which was 0.15 higher than the previous day. The implied volatity was 45.12, the open interest changed by 25 which increased total open position to 1011


On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 9.25, which was 1.90 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 7.35, which was -1.10 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 8.45, which was 1.80 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 6.65, 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 25 Oct ASHOKLEY was trading at 214.00. The strike last trading price was 5.5, which was 1.20 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 4.3, which was -1.20 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 5.5, 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 22 Oct ASHOKLEY was trading at 212.58. The strike last trading price was 6.55, which was 2.40 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 4.15, which was 1.70 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 2.45, 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 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 3.5, which was 0.95 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 2.55, 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 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 2.8, 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 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 2.1, which was -0.20 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 -0.85 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 3.15, which was -1.15 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 4.3, 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 8 Oct ASHOKLEY was trading at 222.47. The strike last trading price was 4.3, 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 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 3.9, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 2.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct ASHOKLEY was trading at 238.13. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept ASHOKLEY was trading at 235.40. The strike last trading price was 1.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 1.15, 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 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept ASHOKLEY was trading at 238.35. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept ASHOKLEY was trading at 237.30. The strike last trading price was 1.1, 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 23 Sept ASHOKLEY was trading at 236.45. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to