ASHOKLEY
Ashok Leyland Ltd
Historical option data for ASHOKLEY
14 Nov 2024 04:12 PM IST
| ASHOKLEY 28NOV2024 217.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.17
Theta: -0.13
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 217.57 | 3.15 | -0.40 | 16.97 | 651 | 47 | 186.5 | |||
| 13 Nov | 217.42 | 3.55 | -1.55 | 16.13 | 939 | 29 | 139.5 | |||
| 12 Nov | 221.12 | 5.1 | -1.80 | 14.65 | 302 | -15.5 | 112 | |||
| 11 Nov | 224.34 | 6.9 | 0.40 | - | 303 | -38.5 | 128.5 | |||
|
|
||||||||||
| 8 Nov | 221.89 | 6.5 | 2.25 | 13.94 | 2,532.5 | 80 | 160.5 | |||
| 7 Nov | 215.90 | 4.25 | -0.50 | 22.82 | 393 | 16.5 | 81 | |||
| 6 Nov | 215.61 | 4.75 | 0.40 | 21.93 | 207 | 21.5 | 68 | |||
| 5 Nov | 211.84 | 4.35 | 0.45 | 28.33 | 84 | -1 | 49.5 | |||
| 4 Nov | 208.71 | 3.9 | -0.50 | 33.35 | 122 | 19 | 53.5 | |||
| 1 Nov | 209.25 | 4.4 | -0.30 | 29.97 | 1 | 0 | 34 | |||
| 31 Oct | 208.18 | 4.7 | -0.25 | - | 34 | 5 | 33 | |||
| 30 Oct | 209.39 | 4.95 | 0.20 | - | 19 | 6 | 27 | |||
| 29 Oct | 208.15 | 4.75 | -1.75 | - | 20 | 4 | 22 | |||
| 28 Oct | 211.89 | 6.5 | 0.05 | - | 5 | 2 | 18 | |||
| 25 Oct | 214.00 | 6.45 | -2.00 | - | 6 | 4 | 16 | |||
| 24 Oct | 217.26 | 8.45 | 0.95 | - | 12 | 6 | 11 | |||
| 23 Oct | 214.11 | 7.5 | 0.70 | - | 2 | 1 | 4 | |||
| 22 Oct | 212.58 | 6.8 | -8.65 | - | 7 | 4 | 4 | |||
| 21 Oct | 217.80 | 15.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 223.28 | 15.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 219.56 | 15.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 224.36 | 15.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 226.30 | 15.45 | 0.00 | - | 0 | -1 | 0 | |||
| 14 Oct | 228.71 | 15.45 | 1.15 | - | 1 | 0 | 1 | |||
| 11 Oct | 227.86 | 14.3 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 225.70 | 14.3 | -16.65 | - | 1 | 0 | 0 | |||
| 9 Oct | 221.82 | 30.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 222.47 | 30.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 222.42 | 30.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 225.39 | 30.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 230.70 | 30.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 238.13 | 30.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 235.40 | 30.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 239.55 | 30.95 | - | 0 | 0 | 0 | ||||
For Ashok Leyland Ltd - strike price 217.5 expiring on 28NOV2024
Delta for 217.5 CE is 0.54
Historical price for 217.5 CE is as follows
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 3.15, which was -0.40 lower than the previous day. The implied volatity was 16.97, the open interest changed by 94 which increased total open position to 373
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 3.55, which was -1.55 lower than the previous day. The implied volatity was 16.13, the open interest changed by 58 which increased total open position to 279
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 5.1, which was -1.80 lower than the previous day. The implied volatity was 14.65, the open interest changed by -31 which decreased total open position to 224
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 6.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 257
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 6.5, which was 2.25 higher than the previous day. The implied volatity was 13.94, the open interest changed by 160 which increased total open position to 321
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 4.25, which was -0.50 lower than the previous day. The implied volatity was 22.82, the open interest changed by 33 which increased total open position to 162
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 4.75, which was 0.40 higher than the previous day. The implied volatity was 21.93, the open interest changed by 43 which increased total open position to 136
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 4.35, which was 0.45 higher than the previous day. The implied volatity was 28.33, the open interest changed by -2 which decreased total open position to 99
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 3.9, which was -0.50 lower than the previous day. The implied volatity was 33.35, the open interest changed by 38 which increased total open position to 107
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 4.4, which was -0.30 lower than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 68
On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 4.7, 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 30 Oct ASHOKLEY was trading at 209.39. The strike last trading price was 4.95, 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 29 Oct ASHOKLEY was trading at 208.15. The strike last trading price was 4.75, which was -1.75 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 6.5, 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 25 Oct ASHOKLEY was trading at 214.00. The strike last trading price was 6.45, which was -2.00 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 8.45, 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 23 Oct ASHOKLEY was trading at 214.11. The strike last trading price was 7.5, 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 22 Oct ASHOKLEY was trading at 212.58. The strike last trading price was 6.8, which was -8.65 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 15.45, 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 11 Oct ASHOKLEY was trading at 227.86. The strike last trading price was 14.3, 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 14.3, which was -16.65 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, 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 30.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASHOKLEY 28NOV2024 217.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.17
Theta: -0.17
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 217.57 | 5.3 | 0.05 | 32.82 | 442.5 | 18.5 | 130 |
| 13 Nov | 217.42 | 5.25 | 2.05 | 33.54 | 555 | -1 | 111.5 |
| 12 Nov | 221.12 | 3.2 | 1.10 | 26.99 | 628 | -18.5 | 122.5 |
| 11 Nov | 224.34 | 2.1 | -1.35 | 25.44 | 579.5 | 37 | 143 |
| 8 Nov | 221.89 | 3.45 | -5.70 | 28.52 | 977.5 | 82.5 | 113 |
| 7 Nov | 215.90 | 9.15 | 0.65 | 41.99 | 76.5 | 2.5 | 30.5 |
| 6 Nov | 215.61 | 8.5 | -3.00 | 40.62 | 72 | -0.5 | 29 |
| 5 Nov | 211.84 | 11.5 | -2.35 | 44.12 | 12.5 | 1.5 | 29 |
| 4 Nov | 208.71 | 13.85 | 0.25 | 42.71 | 32.5 | 7.5 | 26.5 |
| 1 Nov | 209.25 | 13.6 | 0.00 | 0.00 | 0 | 10 | 0 |
| 31 Oct | 208.18 | 13.6 | 0.70 | - | 26 | 11 | 20 |
| 30 Oct | 209.39 | 12.9 | 0.00 | - | 0 | -2 | 0 |
| 29 Oct | 208.15 | 12.9 | 3.90 | - | 10 | -1 | 10 |
| 28 Oct | 211.89 | 9 | -1.10 | - | 3 | 0 | 8 |
| 25 Oct | 214.00 | 10.1 | 2.50 | - | 5 | 2 | 8 |
| 24 Oct | 217.26 | 7.6 | -0.30 | - | 17 | 4 | 6 |
| 23 Oct | 214.11 | 7.9 | 3.35 | - | 3 | 2 | 2 |
| 22 Oct | 212.58 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 217.80 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 223.28 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 219.56 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 224.36 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 226.30 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 228.71 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 227.86 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.70 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 221.82 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 222.47 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 222.42 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 225.39 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 230.70 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 238.13 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 235.40 | 4.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 239.55 | 4.55 | - | 0 | 0 | 0 | |
For Ashok Leyland Ltd - strike price 217.5 expiring on 28NOV2024
Delta for 217.5 PE is -0.47
Historical price for 217.5 PE is as follows
On 14 Nov ASHOKLEY was trading at 217.57. The strike last trading price was 5.3, which was 0.05 higher than the previous day. The implied volatity was 32.82, the open interest changed by 37 which increased total open position to 260
On 13 Nov ASHOKLEY was trading at 217.42. The strike last trading price was 5.25, which was 2.05 higher than the previous day. The implied volatity was 33.54, the open interest changed by -2 which decreased total open position to 223
On 12 Nov ASHOKLEY was trading at 221.12. The strike last trading price was 3.2, which was 1.10 higher than the previous day. The implied volatity was 26.99, the open interest changed by -37 which decreased total open position to 245
On 11 Nov ASHOKLEY was trading at 224.34. The strike last trading price was 2.1, which was -1.35 lower than the previous day. The implied volatity was 25.44, the open interest changed by 74 which increased total open position to 286
On 8 Nov ASHOKLEY was trading at 221.89. The strike last trading price was 3.45, which was -5.70 lower than the previous day. The implied volatity was 28.52, the open interest changed by 165 which increased total open position to 226
On 7 Nov ASHOKLEY was trading at 215.90. The strike last trading price was 9.15, which was 0.65 higher than the previous day. The implied volatity was 41.99, the open interest changed by 5 which increased total open position to 61
On 6 Nov ASHOKLEY was trading at 215.61. The strike last trading price was 8.5, which was -3.00 lower than the previous day. The implied volatity was 40.62, the open interest changed by -1 which decreased total open position to 58
On 5 Nov ASHOKLEY was trading at 211.84. The strike last trading price was 11.5, which was -2.35 lower than the previous day. The implied volatity was 44.12, the open interest changed by 3 which increased total open position to 58
On 4 Nov ASHOKLEY was trading at 208.71. The strike last trading price was 13.85, which was 0.25 higher than the previous day. The implied volatity was 42.71, the open interest changed by 15 which increased total open position to 53
On 1 Nov ASHOKLEY was trading at 209.25. The strike last trading price was 13.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 31 Oct ASHOKLEY was trading at 208.18. The strike last trading price was 13.6, 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 30 Oct ASHOKLEY was trading at 209.39. The strike last trading price was 12.9, 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 29 Oct ASHOKLEY was trading at 208.15. The strike last trading price was 12.9, which was 3.90 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 9, 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 25 Oct ASHOKLEY was trading at 214.00. The strike last trading price was 10.1, 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 24 Oct ASHOKLEY was trading at 217.26. The strike last trading price was 7.6, which was -0.30 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 7.9, which was 3.35 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
