ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
14 Nov 2024 04:12 PM IST
| ASHOKLEY 28NOV2024 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.15
Theta: -0.12
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 217.57 | 4.25 | -0.55 | 14.52 | 859 | 44 | 395.5 | |||
| 13 Nov | 217.42 | 4.8 | -1.80 | 13.88 | 1,730.5 | 103 | 349.5 | |||
| 12 Nov | 221.12 | 6.6 | -2.15 | 9.98 | 345 | 10.5 | 273 | |||
| 11 Nov | 224.34 | 8.75 | 0.65 | - | 468.5 | -102.5 | 270 | |||
| 8 Nov | 221.89 | 8.1 | 2.80 | - | 5,790.5 | -50.5 | 377.5 | |||
| 7 Nov | 215.90 | 5.3 | -0.60 | 21.88 | 1,126.5 | 38 | 492.5 | |||
| 6 Nov | 215.61 | 5.9 | 0.60 | 21.01 | 1,968.5 | 87.5 | 460 | |||
| 5 Nov | 211.84 | 5.3 | 0.55 | 27.91 | 602.5 | 11.5 | 374 | |||
| 4 Nov | 208.71 | 4.75 | -0.55 | 33.41 | 830 | 94 | 363 | |||
| 1 Nov | 209.25 | 5.3 | -0.35 | 29.77 | 84 | 24.5 | 270.5 | |||
| 31 Oct | 208.18 | 5.65 | -0.35 | - | 684 | 72 | 245 | |||
| 30 Oct | 209.39 | 6 | 0.05 | - | 321 | 21 | 172 | |||
| 29 Oct | 208.15 | 5.95 | -1.80 | - | 259 | 32 | 151 | |||
| 28 Oct | 211.89 | 7.75 | -1.00 | - | 146 | 61 | 118 | |||
| 25 Oct | 214.00 | 8.75 | -1.25 | - | 62 | 9 | 57 | |||
| 24 Oct | 217.26 | 10 | 1.45 | - | 24 | 5 | 48 | |||
| 23 Oct | 214.11 | 8.55 | 0.55 | - | 56 | 9 | 42 | |||
| 22 Oct | 212.58 | 8 | -3.00 | - | 39 | 24 | 33 | |||
| 21 Oct | 217.80 | 11 | -4.30 | - | 1 | 0 | 8 | |||
| 18 Oct | 223.28 | 15.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 219.56 | 15.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 224.36 | 15.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 226.30 | 15.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 228.71 | 15.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 227.86 | 15.3 | 0.00 | - | 0 | 5 | 0 | |||
| 10 Oct | 225.70 | 15.3 | -0.20 | - | 11 | 5 | 8 | |||
| 9 Oct | 221.82 | 15.5 | -31.00 | - | 8 | 4 | 4 | |||
| 8 Oct | 222.47 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 222.42 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 225.39 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 230.70 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 238.13 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 235.40 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 239.55 | 46.5 | 46.50 | - | 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 215 expiring on 28NOV2024
Delta for 215 CE is 0.69
Historical price for 215 CE is as follows
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 4.25, which was -0.55 lower than the previous day. The implied volatity was 14.52, the open interest changed by 88 which increased total open position to 791
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 4.8, which was -1.80 lower than the previous day. The implied volatity was 13.88, the open interest changed by 206 which increased total open position to 699
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 6.6, which was -2.15 lower than the previous day. The implied volatity was 9.98, the open interest changed by 21 which increased total open position to 546
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 8.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -205 which decreased total open position to 540
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 8.1, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -101 which decreased total open position to 755
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 5.3, which was -0.60 lower than the previous day. The implied volatity was 21.88, the open interest changed by 76 which increased total open position to 985
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 5.9, which was 0.60 higher than the previous day. The implied volatity was 21.01, the open interest changed by 175 which increased total open position to 920
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 5.3, which was 0.55 higher than the previous day. The implied volatity was 27.91, the open interest changed by 23 which increased total open position to 748
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 4.75, which was -0.55 lower than the previous day. The implied volatity was 33.41, the open interest changed by 188 which increased total open position to 726
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 5.3, which was -0.35 lower than the previous day. The implied volatity was 29.77, the open interest changed by 49 which increased total open position to 541
On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 5.65, which was -0.35 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 6, 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 29 Oct ASHOKLEY was trading at 208.15. The strike last trading price was 5.95, which was -1.80 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 7.75, which was -1.00 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 8.75, which was -1.25 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 10, which was 1.45 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 8.55, which was 0.55 higher 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 8, which was -3.00 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 11, which was -4.30 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 15.3, 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 17 Oct ASHOKLEY was trading at 219.56. The strike last trading price was 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 9 Oct ASHOKLEY was trading at 221.82. The strike last trading price was 15.5, which was -31.00 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, which was 46.50 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 215 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 0.16
Theta: -0.16
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 217.57 | 3.95 | -0.05 | 31.61 | 1,055 | 54.5 | 459 |
| 13 Nov | 217.42 | 4 | 1.65 | 32.68 | 1,952.5 | -36.5 | 410.5 |
| 12 Nov | 221.12 | 2.35 | 0.85 | 27.08 | 1,142.5 | 21.5 | 438 |
| 11 Nov | 224.34 | 1.5 | -1.00 | 25.70 | 1,652 | 17 | 424 |
| 8 Nov | 221.89 | 2.5 | -5.50 | 27.79 | 2,764 | 160 | 419 |
| 7 Nov | 215.90 | 8 | 0.80 | 42.62 | 335 | 58 | 258.5 |
| 6 Nov | 215.61 | 7.2 | -2.45 | 40.27 | 280.5 | -44.5 | 200 |
| 5 Nov | 211.84 | 9.65 | -2.85 | 42.03 | 66.5 | -3.5 | 245 |
| 4 Nov | 208.71 | 12.5 | 0.25 | 43.81 | 114.5 | -15.5 | 248.5 |
| 1 Nov | 209.25 | 12.25 | 0.15 | 45.94 | 12.5 | 12 | 264 |
| 31 Oct | 208.18 | 12.1 | 2.05 | - | 212 | 128 | 255 |
| 30 Oct | 209.39 | 10.05 | -1.25 | - | 45 | -7 | 127 |
| 29 Oct | 208.15 | 11.3 | 2.50 | - | 78 | 16 | 134 |
| 28 Oct | 211.89 | 8.8 | 1.05 | - | 61 | 22 | 118 |
| 25 Oct | 214.00 | 7.75 | 1.60 | - | 46 | 16 | 96 |
| 24 Oct | 217.26 | 6.15 | -1.80 | - | 28 | 3 | 79 |
| 23 Oct | 214.11 | 7.95 | -1.05 | - | 34 | 14 | 75 |
| 22 Oct | 212.58 | 9 | 3.25 | - | 18 | 4 | 61 |
| 21 Oct | 217.80 | 5.75 | 2.10 | - | 56 | 1 | 58 |
| 18 Oct | 223.28 | 3.65 | -1.60 | - | 35 | 15 | 56 |
| 17 Oct | 219.56 | 5.25 | 0.85 | - | 17 | -1 | 39 |
| 16 Oct | 224.36 | 4.4 | 0.50 | - | 4 | 1 | 41 |
| 15 Oct | 226.30 | 3.9 | 0.40 | - | 3 | 0 | 41 |
| 14 Oct | 228.71 | 3.5 | -0.35 | - | 1 | 0 | 40 |
| 11 Oct | 227.86 | 3.85 | -0.95 | - | 22 | 10 | 41 |
| 10 Oct | 225.70 | 4.8 | -1.85 | - | 17 | 5 | 31 |
| 9 Oct | 221.82 | 6.65 | 0.75 | - | 7 | 0 | 27 |
| 8 Oct | 222.47 | 5.9 | 1.20 | - | 14 | 0 | 26 |
| 7 Oct | 222.42 | 4.7 | 0.20 | - | 2 | 0 | 26 |
| 4 Oct | 225.39 | 4.5 | 1.60 | - | 4 | 1 | 26 |
| 3 Oct | 230.70 | 2.9 | 1.00 | - | 21 | 15 | 25 |
| 1 Oct | 238.13 | 1.9 | 0.00 | - | 3 | 1 | 9 |
| 30 Sept | 235.40 | 1.9 | 0.10 | - | 4 | -2 | 6 |
| 27 Sept | 239.55 | 1.8 | 0.00 | - | 0 | 2 | 0 |
| 26 Sept | 241.20 | 1.8 | -0.35 | - | 4 | 1 | 7 |
| 25 Sept | 238.35 | 2.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 237.30 | 2.15 | 0.00 | - | 0 | 6 | 0 |
| 23 Sept | 236.45 | 2.15 | - | 6 | 5 | 5 | |
For Ashok Leyland Ltd - strike price 215 expiring on 28NOV2024
Delta for 215 PE is -0.40
Historical price for 215 PE is as follows
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 3.95, which was -0.05 lower than the previous day. The implied volatity was 31.61, the open interest changed by 109 which increased total open position to 918
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 4, which was 1.65 higher than the previous day. The implied volatity was 32.68, the open interest changed by -73 which decreased total open position to 821
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 2.35, which was 0.85 higher than the previous day. The implied volatity was 27.08, the open interest changed by 43 which increased total open position to 876
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 1.5, which was -1.00 lower than the previous day. The implied volatity was 25.70, the open interest changed by 34 which increased total open position to 848
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 2.5, which was -5.50 lower than the previous day. The implied volatity was 27.79, the open interest changed by 320 which increased total open position to 838
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 8, which was 0.80 higher than the previous day. The implied volatity was 42.62, the open interest changed by 116 which increased total open position to 517
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 7.2, which was -2.45 lower than the previous day. The implied volatity was 40.27, the open interest changed by -89 which decreased total open position to 400
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 9.65, which was -2.85 lower than the previous day. The implied volatity was 42.03, the open interest changed by -7 which decreased total open position to 490
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 12.5, which was 0.25 higher than the previous day. The implied volatity was 43.81, the open interest changed by -31 which decreased total open position to 497
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 12.25, which was 0.15 higher than the previous day. The implied volatity was 45.94, the open interest changed by 24 which increased total open position to 528
On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 12.1, which was 2.05 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 10.05, which was -1.25 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 11.3, which was 2.50 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 8.8, which was 1.05 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 7.75, 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 24 Oct ASHOKLEY was trading at 217.26. The strike last trading price was 6.15, which was -1.80 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 7.95, 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 9, which was 3.25 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 5.75, which was 2.10 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 3.65, which was -1.60 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 5.25, 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 16 Oct ASHOKLEY was trading at 224.36. The strike last trading price was 4.4, 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 15 Oct ASHOKLEY was trading at 226.30. The strike last trading price was 3.9, 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 14 Oct ASHOKLEY was trading at 228.71. The strike last trading price was 3.5, which was -0.35 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 3.85, which was -0.95 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 4.8, which was -1.85 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 6.65, which was 0.75 higher 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 5.9, 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 7 Oct ASHOKLEY was trading at 222.42. The strike last trading price was 4.7, 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 4 Oct ASHOKLEY was trading at 225.39. The strike last trading price was 4.5, 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 3 Oct ASHOKLEY was trading at 230.70. The strike last trading price was 2.9, which was 1.00 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 1.9, 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 1.9, 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 27 Sept ASHOKLEY was trading at 239.55. The strike last trading price was 1.8, 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 26 Sept ASHOKLEY was trading at 241.20. The strike last trading price was 1.8, which was -0.35 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 2.15, 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 2.15, 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 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
