ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
14 Nov 2024 04:12 PM IST
| ASHOKLEY 28NOV2024 210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 -
Historical price for 210 CE is as follows
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: -0.26
Vega: 0.14
Theta: -0.14
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 -0.26
Historical price for 210 PE is as follows
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
